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

Kinross Gold Corporation (NY: KGC )

7.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2018 3.529 3.578 3.463 3.545 9,487,441 +0.06(+1.64%)
Jan 30, 2018 3.562 3.586 3.467 3.488 9,839,879 -0.05(-1.39%)
Jan 29, 2018 3.643 3.697 3.529 3.537 11,094,222 -0.15(-4.00%)
Jan 26, 2018 3.668 3.725 3.652 3.684 7,616,823 +0.03(+0.90%)
Jan 25, 2018 3.807 3.807 3.619 3.652 16,568,781 -0.12(-3.25%)
Jan 24, 2018 3.840 3.914 3.701 3.774 25,263,896 +0.06(+1.54%)
Jan 23, 2018 3.496 3.725 3.471 3.717 15,731,776 +0.18(+5.09%)
Jan 22, 2018 3.480 3.545 3.455 3.537 10,038,483 +0.10(+2.86%)
Jan 19, 2018 3.480 3.504 3.431 3.439 7,184,957 -0.04(-1.18%)
Jan 18, 2018 3.562 3.578 3.463 3.480 9,578,654 -0.10(-2.75%)
Jan 17, 2018 3.627 3.672 3.553 3.578 33,840,500 -0.07(-2.02%)
Jan 16, 2018 3.684 3.725 3.578 3.652 26,115,646 +0.10(+2.77%)
Jan 12, 2018 3.553 3.553 3.553 0 +0.15(+4.33%)
Jan 11, 2018 3.390 3.439 3.324 3.406 14,372,689 +0.02(+0.73%)
Jan 10, 2018 3.455 3.455 3.369 3.381 11,023,343 -0.02(-0.48%)
Jan 09, 2018 3.529 3.529 3.390 3.398 15,844,983 -0.16(-4.38%)
Jan 08, 2018 3.619 3.643 3.537 3.553 10,309,490 -0.09(-2.47%)
Jan 05, 2018 3.652 3.693 3.611 3.643 7,378,543 -0.05(-1.33%)
Jan 04, 2018 3.668 3.701 3.631 3.693 10,724,026 +0.04(+1.12%)
Jan 03, 2018 3.652 3.676 3.574 3.652 15,533,571 -0.02(-0.45%)
Jan 02, 2018 3.562 3.668 3.562 3.668 10,904,434 +0.13(+3.70%)
Dec 29, 2017 3.537 3.537 3.537 0 +0.02(+0.46%)
Dec 28, 2017 3.545 3.553 3.488 3.521 5,164,417 +0.01(+0.23%)
Dec 27, 2017 3.504 3.545 3.488 3.512 10,604,318 -0.02(-0.69%)
Dec 26, 2017 3.512 3.578 3.480 3.537 6,791,146 +0.06(+1.65%)
Dec 22, 2017 3.488 3.512 3.463 3.480 8,687,454 +0.01(+0.24%)
Dec 21, 2017 3.447 3.488 3.431 3.471 6,010,265 +0.01(+0.24%)
Dec 20, 2017 3.357 3.471 3.349 3.463 8,048,189 +0.10(+2.92%)
Dec 19, 2017 3.357 3.381 3.324 3.365 10,845,823 +0.00(+0.00%)
Dec 18, 2017 3.332 3.398 3.308 3.365 11,085,739 +0.06(+1.73%)
Dec 15, 2017 3.349 3.349 3.267 3.308 20,496,768 -0.02(-0.49%)
Dec 14, 2017 3.324 3.349 3.267 3.324 9,416,842 +0.01(+0.25%)
Dec 13, 2017 3.169 3.349 3.144 3.316 15,204,687 +0.20(+6.58%)
Dec 12, 2017 3.095 3.128 3.095 3.111 8,763,283 -0.02(-0.52%)
Dec 11, 2017 3.169 3.218 3.111 3.128 10,128,583 -0.05(-1.55%)
Dec 08, 2017 3.193 3.226 3.160 3.177 7,401,311 +0.00(+0.00%)
Dec 07, 2017 3.144 3.218 3.136 3.177 13,206,074 -0.02(-0.51%)
Dec 06, 2017 3.209 3.234 3.177 3.193 7,247,298 -0.02(-0.76%)
Dec 05, 2017 3.283 3.283 3.218 3.218 7,221,745 -0.08(-2.48%)
Dec 04, 2017 3.332 3.332 3.259 3.300 8,394,869 -0.05(-1.47%)
Dec 01, 2017 3.414 3.439 3.332 3.349 13,616,135 -0.06(-1.68%)
Nov 30, 2017 3.406 3.447 3.349 3.406 17,010,872 -0.02(-0.48%)
Nov 29, 2017 3.480 3.512 3.406 3.422 8,728,787 -0.11(-3.02%)
Nov 28, 2017 3.521 3.529 3.496 3.529 10,358,276 +0.01(+0.23%)
Nov 27, 2017 3.496 3.529 3.455 3.521 10,862,407 +0.07(+1.90%)
Nov 24, 2017 3.529 3.545 3.455 3.455 4,042,406 -0.08(-2.31%)
Nov 22, 2017 3.545 3.553 3.488 3.537 9,862,758 +0.03(+0.93%)
Nov 21, 2017 3.480 3.529 3.463 3.504 7,413,555 +0.03(+0.94%)
Nov 20, 2017 3.512 3.533 3.459 3.471 6,016,092 -0.07(-2.08%)
Nov 17, 2017 3.529 3.570 3.504 3.545 10,259,187 +0.04(+1.17%)
Nov 16, 2017 3.570 3.578 3.488 3.504 6,589,469 -0.08(-2.28%)
Nov 15, 2017 3.553 3.602 3.521 3.586 12,200,754 +0.07(+2.10%)
Nov 14, 2017 3.512 3.553 3.488 3.512 8,663,278 -0.02(-0.69%)
Nov 13, 2017 3.529 3.529 3.480 3.537 6,892,033 +0.02(+0.46%)
Nov 10, 2017 3.611 3.635 3.471 3.521 15,351,749 -0.06(-1.60%)
Nov 09, 2017 3.562 3.676 3.529 3.578 30,325,992 +0.16(+4.55%)
Nov 08, 2017 3.398 3.439 3.365 3.422 20,249,792 +0.06(+1.70%)
Nov 07, 2017 3.259 3.373 3.250 3.365 13,475,708 +0.09(+2.75%)
Nov 06, 2017 3.250 3.316 3.234 3.275 9,426,594 +0.02(+0.76%)
Nov 03, 2017 3.250 3.291 3.218 3.250 9,240,326 +0.00(+0.00%)
Nov 02, 2017 3.242 3.332 3.226 3.250 10,420,440 +0.01(+0.25%)
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.