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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%)
Apr 28, 2017 2.802 2.901 2.790 2.872 15,101,742 +0.06(+2.05%)
Apr 27, 2017 2.848 2.848 2.757 2.815 18,498,512 -0.08(-2.84%)
Apr 26, 2017 2.897 2.913 2.761 2.897 26,030,438 +0.01(+0.28%)
Apr 25, 2017 3.037 3.062 2.872 2.889 21,940,534 -0.21(-6.65%)
Apr 24, 2017 3.103 3.164 3.078 3.094 14,739,294 -0.08(-2.59%)
Apr 21, 2017 3.111 3.185 3.078 3.177 20,237,494 +0.07(+2.12%)
Apr 20, 2017 3.062 3.111 3.037 3.111 11,717,324 +0.05(+1.61%)
Apr 19, 2017 3.111 3.119 2.996 3.062 23,008,064 -0.11(-3.38%)
Apr 18, 2017 3.144 3.177 3.110 3.169 11,113,904 +0.00(+0.00%)
Apr 17, 2017 3.119 3.210 3.103 3.169 10,648,662 +0.04(+1.32%)
Apr 13, 2017 3.185 3.201 3.107 3.127 12,956,482 -0.04(-1.30%)
Apr 12, 2017 3.045 3.169 3.037 3.169 17,523,908 +0.11(+3.49%)
Apr 11, 2017 3.004 3.086 2.963 3.062 14,486,097 +0.11(+3.62%)
Apr 10, 2017 2.913 2.971 2.880 2.955 8,395,473 +0.01(+0.28%)
Apr 07, 2017 3.000 3.062 2.889 2.946 22,897,060 +0.01(+0.28%)
Apr 06, 2017 2.963 2.963 2.905 2.938 7,156,665 -0.02(-0.83%)
Apr 05, 2017 2.880 2.979 2.864 2.963 14,725,236 +0.02(+0.56%)
Apr 04, 2017 2.946 2.963 2.889 2.946 9,047,065 +0.02(+0.56%)
Apr 03, 2017 2.880 2.955 2.864 2.930 15,452,001 +0.04(+1.42%)
Mar 31, 2017 2.856 2.922 2.831 2.889 11,405,602 +0.02(+0.86%)
Mar 30, 2017 2.831 2.905 2.831 2.864 8,857,822 +0.01(+0.29%)
Mar 29, 2017 2.790 2.880 2.765 2.856 10,233,724 +0.06(+2.06%)
Mar 28, 2017 2.897 2.913 2.761 2.798 16,009,871 -0.07(-2.30%)
Mar 27, 2017 2.889 2.897 2.831 2.864 10,637,844 +0.07(+2.65%)
Mar 24, 2017 2.823 2.848 2.782 2.790 8,755,491 -0.03(-1.17%)
Mar 23, 2017 2.872 2.897 2.773 2.823 14,726,028 -0.05(-1.72%)
Mar 22, 2017 2.889 2.893 2.815 2.872 9,050,303 +0.01(+0.29%)
Mar 21, 2017 2.864 2.922 2.831 2.864 13,643,578 +0.01(+0.29%)
Mar 20, 2017 2.839 2.864 2.773 2.856 9,851,950 +0.06(+2.06%)
Mar 17, 2017 2.848 2.872 2.757 2.798 16,183,275 -0.03(-1.16%)
Mar 16, 2017 2.922 2.945 2.790 2.831 13,572,908 -0.02(-0.86%)
Mar 15, 2017 2.658 2.872 2.592 2.856 23,283,428 +0.23(+8.78%)
Mar 14, 2017 2.658 2.708 2.601 2.625 14,926,421 -0.05(-1.85%)
Mar 13, 2017 2.724 2.724 2.629 2.675 12,607,847 -0.02(-0.91%)
Mar 10, 2017 2.642 2.724 2.625 2.699 12,669,392 +0.08(+3.14%)
Mar 09, 2017 2.675 2.699 2.609 2.617 9,485,984 -0.06(-2.15%)
Mar 08, 2017 2.642 2.724 2.634 2.675 9,689,235 -0.01(-0.31%)
Mar 07, 2017 2.691 2.732 2.634 2.683 11,040,059 -0.04(-1.51%)
Mar 06, 2017 2.765 2.786 2.658 2.724 11,646,417 -0.05(-1.78%)
Mar 03, 2017 2.708 2.802 2.691 2.773 19,326,936 +0.03(+1.20%)
Mar 02, 2017 2.806 2.848 2.724 2.741 19,028,782 -0.13(-4.58%)
Mar 01, 2017 2.815 2.930 2.782 2.872 18,092,254 -0.04(-1.41%)
Feb 28, 2017 3.004 3.020 2.872 2.913 15,552,096 -0.04(-1.39%)
Feb 27, 2017 3.136 3.243 2.930 2.955 17,922,838 -0.18(-5.77%)
Feb 24, 2017 3.119 3.218 3.078 3.136 13,491,148 +0.08(+2.70%)
Feb 23, 2017 3.185 3.193 3.053 3.053 13,265,975 -0.04(-1.33%)
Feb 22, 2017 3.136 3.152 2.987 3.094 17,377,136 -0.06(-1.83%)
Feb 21, 2017 3.094 3.185 3.090 3.152 13,169,541 -0.04(-1.29%)
Feb 17, 2017 3.193 3.193 3.193 0 -0.04(-1.27%)
Feb 16, 2017 3.210 3.271 3.169 3.234 14,967,109 -0.02(-0.51%)
Feb 15, 2017 3.218 3.276 3.185 3.251 11,211,961 +0.02(+0.51%)
Feb 14, 2017 3.341 3.341 3.218 3.234 13,357,237 -0.04(-1.26%)
Feb 13, 2017 3.333 3.333 3.251 3.276 14,218,216 -0.09(-2.69%)
Feb 10, 2017 3.317 3.399 3.292 3.366 13,667,257 -0.01(-0.24%)
Feb 09, 2017 3.448 3.481 3.325 3.374 14,739,935 -0.07(-2.15%)
Feb 08, 2017 3.383 3.457 3.370 3.448 16,712,620 +0.12(+3.46%)
Feb 07, 2017 3.341 3.473 3.317 3.333 19,355,944 -0.05(-1.46%)
Feb 06, 2017 3.259 3.391 3.226 3.383 11,933,299 +0.16(+4.85%)
Feb 03, 2017 3.226 3.259 3.193 3.226 10,181,763 +0.00(+0.00%)
Feb 02, 2017 3.292 3.300 3.210 3.226 13,175,288 +0.03(+1.03%)
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.