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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 2.944 2.977 2.927 2.952 11,435,693 +0.01(+0.28%)
Feb 27, 2018 2.952 2.977 2.869 2.944 10,772,194 -0.03(-1.11%)
Feb 26, 2018 2.977 3.043 2.960 2.977 9,742,196 +0.02(+0.56%)
Feb 23, 2018 2.985 3.010 2.952 2.960 9,434,484 -0.03(-1.10%)
Feb 22, 2018 2.985 2.993 10,249,330 -0.07(-2.16%)
Feb 21, 2018 3.150 3.166 3.051 3.059 17,889,786 -0.07(-2.11%)
Feb 20, 2018 3.208 3.249 3.117 3.125 16,780,238 -0.12(-3.81%)
Feb 16, 2018 3.249 3.249 3.249 0 -0.03(-1.00%)
Feb 15, 2018 3.463 3.488 3.175 3.282 28,435,114 -0.24(-6.79%)
Feb 14, 2018 3.240 3.546 3.232 3.521 26,006,398 +0.28(+8.65%)
Feb 13, 2018 3.298 3.331 3.216 3.240 7,775,754 -0.06(-1.75%)
Feb 12, 2018 3.199 3.315 3.191 3.298 11,404,703 +0.10(+3.09%)
Feb 09, 2018 3.257 3.265 3.109 3.199 16,030,243 -0.06(-1.77%)
Feb 08, 2018 3.257 3.331 3.224 3.257 11,720,154 +0.00(+0.00%)
Feb 07, 2018 3.257 3.336 3.199 3.257 15,179,491 -0.03(-1.00%)
Feb 06, 2018 3.315 3.405 3.257 3.290 14,620,139 -0.11(-3.27%)
Feb 05, 2018 3.364 3.414 3.315 3.401 9,995,528 +0.02(+0.61%)
Feb 02, 2018 3.480 3.521 3.364 3.381 12,463,557 -0.20(-5.53%)
Feb 01, 2018 3.562 3.620 3.525 3.579 8,460,076 +0.01(+0.23%)
Jan 31, 2018 3.554 3.603 3.488 3.570 9,420,550 +0.06(+1.64%)
Jan 30, 2018 3.587 3.612 3.492 3.513 9,770,504 -0.05(-1.39%)
Jan 29, 2018 3.669 3.723 3.554 3.562 11,016,003 -0.15(-4.00%)
Jan 26, 2018 3.694 3.752 3.678 3.711 7,563,121 +0.03(+0.90%)
Jan 25, 2018 3.834 3.834 3.645 3.678 16,451,964 -0.12(-3.25%)
Jan 24, 2018 3.867 3.941 3.727 3.801 25,085,774 +0.06(+1.54%)
Jan 23, 2018 3.521 3.752 3.496 3.743 15,620,860 +0.18(+5.09%)
Jan 22, 2018 3.504 3.570 3.480 3.562 9,967,707 +0.10(+2.86%)
Jan 19, 2018 3.504 3.529 3.455 3.463 7,134,300 -0.04(-1.18%)
Jan 18, 2018 3.587 3.603 3.488 3.504 9,511,120 -0.10(-2.75%)
Jan 17, 2018 3.653 3.699 3.579 3.603 33,601,908 -0.07(-2.02%)
Jan 16, 2018 3.711 3.752 3.603 3.678 25,931,518 +0.10(+2.77%)
Jan 12, 2018 3.579 3.579 3.579 0 +0.15(+4.33%)
Jan 11, 2018 3.414 3.463 3.348 3.430 14,271,355 +0.02(+0.73%)
Jan 10, 2018 3.480 3.480 3.393 3.405 10,945,623 -0.02(-0.48%)
Jan 09, 2018 3.554 3.554 3.414 3.422 15,733,269 -0.16(-4.38%)
Jan 08, 2018 3.645 3.669 3.562 3.579 10,236,804 -0.09(-2.47%)
Jan 05, 2018 3.678 3.719 3.636 3.669 7,326,521 -0.05(-1.33%)
Jan 04, 2018 3.694 3.727 3.657 3.719 10,648,417 +0.04(+1.12%)
Jan 03, 2018 3.678 3.702 3.599 3.678 15,424,052 -0.02(-0.45%)
Jan 02, 2018 3.587 3.694 3.587 3.694 10,827,553 +0.13(+3.70%)
Dec 29, 2017 3.562 3.562 3.562 0 +0.02(+0.47%)
Dec 28, 2017 3.570 3.579 3.513 3.546 5,128,006 +0.01(+0.23%)
Dec 27, 2017 3.529 3.570 3.513 3.537 10,529,553 -0.02(-0.69%)
Dec 26, 2017 3.537 3.603 3.504 3.562 6,743,266 +0.06(+1.65%)
Dec 22, 2017 3.513 3.537 3.488 3.504 8,626,204 +0.01(+0.24%)
Dec 21, 2017 3.471 3.513 3.455 3.496 5,967,890 +0.01(+0.24%)
Dec 20, 2017 3.381 3.496 3.372 3.488 7,991,446 +0.10(+2.92%)
Dec 19, 2017 3.381 3.405 3.348 3.389 10,769,355 +0.00(+0.00%)
Dec 18, 2017 3.356 3.422 3.331 3.389 11,007,579 +0.06(+1.73%)
Dec 15, 2017 3.372 3.372 3.290 3.331 20,352,256 -0.02(-0.49%)
Dec 14, 2017 3.348 3.372 3.290 3.348 9,350,449 +0.01(+0.25%)
Dec 13, 2017 3.191 3.372 3.166 3.339 15,097,487 +0.21(+6.58%)
Dec 12, 2017 3.117 3.150 3.117 3.133 8,701,498 -0.02(-0.52%)
Dec 11, 2017 3.191 3.240 3.133 3.150 10,057,172 -0.05(-1.55%)
Dec 08, 2017 3.216 3.249 3.183 3.199 7,349,128 +0.00(+0.00%)
Dec 07, 2017 3.166 3.240 3.158 3.199 13,112,966 -0.02(-0.51%)
Dec 06, 2017 3.232 3.257 3.199 3.216 7,196,201 -0.02(-0.76%)
Dec 05, 2017 3.306 3.306 3.240 3.240 7,170,829 -0.08(-2.48%)
Dec 04, 2017 3.356 3.356 3.282 3.323 8,335,681 -0.05(-1.47%)
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.