Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 3.854 4.064 3.827 3.881 17,274,434 +0.03(+0.71%)
May 27, 2016 4.082 3.854 3.854 3.854 19,403,946 -0.26(-6.21%)
May 26, 2016 4.200 4.255 4.082 4.109 11,546,537 +0.09(+2.27%)
May 25, 2016 3.927 4.073 3.845 4.018 11,732,764 +0.05(+1.38%)
May 24, 2016 4.173 4.328 3.954 3.963 25,141,982 -0.49(-11.04%)
May 23, 2016 4.373 4.574 4.319 4.455 9,536,859 -0.07(-1.61%)
May 20, 2016 4.510 4.565 4.382 4.528 13,302,747 +0.04(+0.81%)
May 19, 2016 4.264 4.537 4.182 4.492 25,111,518 +0.02(+0.41%)
May 18, 2016 4.738 4.902 4.437 4.474 19,257,052 -0.37(-7.71%)
May 17, 2016 4.802 4.984 4.710 4.847 12,331,778 +0.05(+0.95%)
May 16, 2016 4.856 4.929 4.720 4.802 13,906,573 +0.08(+1.74%)
May 13, 2016 4.683 4.847 4.638 4.720 18,085,760 +0.08(+1.77%)
May 12, 2016 4.811 4.852 4.565 4.638 16,293,099 -0.15(-3.05%)
May 11, 2016 5.275 5.284 4.492 4.783 32,457,742 -0.25(-4.89%)
May 10, 2016 4.729 5.084 4.638 5.029 19,519,532 +0.29(+6.15%)
May 09, 2016 4.820 4.920 4.729 4.738 18,958,802 -0.36(-6.98%)
May 06, 2016 4.947 5.257 4.911 5.093 25,485,082 +0.27(+5.67%)
May 05, 2016 4.765 4.929 4.720 4.820 18,964,456 +0.20(+4.34%)
May 04, 2016 4.811 4.975 4.583 4.619 21,635,380 -0.31(-6.28%)
May 03, 2016 5.066 5.189 4.874 4.929 24,858,716 -0.21(-4.08%)
May 02, 2016 5.275 5.303 5.052 5.139 22,958,366 -0.05(-1.05%)
Apr 29, 2016 4.838 5.193 4.829 5.193 26,805,124 +0.48(+10.25%)
Apr 28, 2016 4.364 4.720 4.337 4.710 22,238,734 +0.43(+10.00%)
Apr 27, 2016 4.310 4.332 4.191 4.282 16,259,453 +0.02(+0.43%)
Apr 26, 2016 4.264 4.319 4.164 4.264 11,458,359 +0.05(+1.08%)
Apr 25, 2016 4.228 4.282 4.118 4.218 11,451,674 -0.01(-0.22%)
Apr 22, 2016 4.246 4.337 4.173 4.228 15,162,984 -0.05(-1.07%)
Apr 21, 2016 4.255 4.337 4.155 4.273 21,126,040 +0.16(+3.99%)
Apr 20, 2016 4.237 4.355 4.082 4.109 25,177,724 -0.06(-1.53%)
Apr 19, 2016 4.045 4.200 4.027 4.173 14,674,686 +0.24(+6.02%)
Apr 18, 2016 3.972 3.986 3.872 3.936 10,175,933 +0.06(+1.65%)
Apr 15, 2016 3.808 3.913 3.736 3.872 9,709,266 +0.11(+2.91%)
Apr 14, 2016 3.909 3.972 3.626 3.763 21,637,358 -0.18(-4.62%)
Apr 13, 2016 3.863 4.091 3.836 3.945 24,057,420 -0.12(-2.91%)
Apr 12, 2016 3.872 4.073 3.781 4.064 23,696,408 +0.22(+5.69%)
Apr 11, 2016 3.708 3.872 3.681 3.845 18,469,492 +0.28(+7.93%)
Apr 08, 2016 3.480 3.608 3.471 3.562 19,069,892 +0.11(+3.17%)
Apr 07, 2016 3.344 3.508 3.335 3.453 24,641,966 +0.19(+5.87%)
Apr 06, 2016 3.180 3.262 3.143 3.262 16,601,837 +0.05(+1.42%)
Apr 05, 2016 3.171 3.234 3.084 3.216 15,516,239 +0.11(+3.52%)
Apr 04, 2016 3.143 3.162 3.016 3.107 14,138,475 -0.06(-2.01%)
Apr 01, 2016 2.970 3.180 2.925 3.171 15,506,850 +0.07(+2.35%)
Mar 31, 2016 3.198 3.262 3.098 3.098 19,947,562 -0.04(-1.16%)
Mar 30, 2016 3.070 3.143 2.961 3.134 26,996,840 +0.07(+2.38%)
Mar 29, 2016 2.752 3.080 2.752 3.061 21,138,920 +0.31(+11.26%)
Mar 28, 2016 2.752 2.788 2.670 2.752 6,558,005 +0.00(+0.00%)
Mar 24, 2016 2.697 2.752 2.752 2.752 14,389,642 +0.07(+2.72%)
Mar 23, 2016 2.788 2.806 2.633 2.679 19,007,064 -0.21(-7.26%)
Mar 22, 2016 2.916 2.970 2.861 2.888 15,396,744 +0.01(+0.32%)
Mar 21, 2016 2.806 2.929 2.793 2.879 11,053,073 +0.02(+0.64%)
Mar 18, 2016 2.861 2.944 2.820 2.861 23,478,612 +0.02(+0.64%)
Mar 17, 2016 2.943 2.998 2.824 2.843 19,745,800 -0.03(-0.95%)
Mar 16, 2016 2.633 2.879 2.569 2.870 17,995,078 +0.18(+6.78%)
Mar 15, 2016 2.588 2.715 2.542 2.688 12,156,985 +0.05(+2.08%)
Mar 14, 2016 2.706 2.788 2.615 2.633 11,965,460 -0.05(-2.03%)
Mar 11, 2016 2.742 2.834 2.670 2.688 12,462,383 -0.06(-2.32%)
Mar 10, 2016 2.633 2.788 2.615 2.752 16,647,600 +0.15(+5.59%)
Mar 09, 2016 2.551 2.679 2.442 2.606 25,180,064 +0.00(+0.00%)
Mar 08, 2016 2.779 2.829 2.533 2.606 20,319,340 -0.15(-5.30%)
Mar 07, 2016 2.806 2.852 2.706 2.752 23,709,042 +0.03(+1.00%)
Mar 04, 2016 2.797 2.916 2.688 2.724 37,368,436 -0.07(-2.61%)
Mar 03, 2016 2.642 2.888 2.642 2.797 32,158,784 +0.15(+5.86%)
Mar 02, 2016 2.615 2.679 2.588 2.642 15,098,960 +0.02(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.