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: 7:00 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 (%)
Oct 31, 2016 3.080 3.187 3.039 3.171 11,649,583 +0.10(+3.21%)
Oct 28, 2016 3.039 3.154 3.007 3.072 15,984,896 +0.00(+0.00%)
Oct 27, 2016 3.142 3.154 3.015 3.072 16,262,791 -0.04(-1.32%)
Oct 26, 2016 3.212 3.212 3.019 3.113 17,732,868 -0.09(-2.82%)
Oct 25, 2016 3.122 3.261 3.072 3.204 25,539,816 +0.12(+4.00%)
Oct 24, 2016 3.269 3.269 3.007 3.080 27,243,288 -0.14(-4.34%)
Oct 21, 2016 3.179 3.224 3.146 3.220 18,093,864 +0.00(+0.00%)
Oct 20, 2016 3.171 3.220 3.080 3.220 13,852,247 +0.07(+2.08%)
Oct 19, 2016 3.171 3.228 3.097 3.154 21,231,090 +0.07(+2.40%)
Oct 18, 2016 3.080 3.097 3.023 3.080 14,742,131 +0.07(+2.46%)
Oct 17, 2016 2.982 3.056 2.941 3.007 15,926,486 +0.03(+1.11%)
Oct 14, 2016 3.015 3.089 2.949 2.974 17,171,312 -0.11(-3.47%)
Oct 13, 2016 3.023 3.171 2.982 3.080 19,632,984 +0.04(+1.35%)
Oct 12, 2016 3.007 3.089 2.916 3.039 22,531,016 +0.09(+3.06%)
Oct 11, 2016 2.916 2.998 2.883 2.949 17,230,958 -0.04(-1.37%)
Oct 10, 2016 2.957 3.019 2.924 2.990 17,513,954 +0.10(+3.41%)
Oct 07, 2016 3.031 3.031 2.834 2.892 21,299,108 +0.02(+0.57%)
Oct 06, 2016 2.867 2.941 2.809 2.875 22,115,840 -0.11(-3.58%)
Oct 05, 2016 3.039 3.056 2.883 2.982 22,260,618 +0.04(+1.40%)
Oct 04, 2016 3.228 3.245 2.924 2.941 36,576,472 -0.44(-13.11%)
Oct 03, 2016 3.434 3.483 3.335 3.384 15,025,700 -0.07(-2.14%)
Sep 30, 2016 3.573 3.590 3.442 3.458 17,688,500 -0.05(-1.41%)
Sep 29, 2016 3.499 3.549 3.425 3.508 13,059,260 -0.03(-0.93%)
Sep 28, 2016 3.467 3.570 3.384 3.540 16,916,716 +0.07(+2.13%)
Sep 27, 2016 3.467 3.508 3.401 3.467 16,643,343 -0.03(-0.94%)
Sep 26, 2016 3.540 3.610 3.491 3.499 15,525,984 -0.03(-0.93%)
Sep 23, 2016 3.606 3.655 3.491 3.532 16,609,222 -0.11(-2.93%)
Sep 22, 2016 3.762 3.787 3.582 3.639 20,572,062 -0.05(-1.34%)
Sep 21, 2016 3.532 3.721 3.467 3.688 23,553,966 +0.26(+7.67%)
Sep 20, 2016 3.393 3.442 3.352 3.425 12,460,650 +0.05(+1.46%)
Sep 19, 2016 3.409 3.434 3.352 3.376 14,044,644 +0.02(+0.49%)
Sep 16, 2016 3.352 3.442 3.278 3.360 24,812,518 -0.03(-0.97%)
Sep 15, 2016 3.335 3.475 3.265 3.393 23,619,502 +0.07(+1.98%)
Sep 14, 2016 3.347 3.409 3.278 3.327 20,387,380 +0.02(+0.75%)
Sep 13, 2016 3.434 3.450 3.245 3.302 26,138,256 -0.20(-5.63%)
Sep 12, 2016 3.335 3.549 3.302 3.499 21,933,984 +0.09(+2.65%)
Sep 09, 2016 3.549 3.573 3.368 3.409 32,635,066 -0.22(-6.11%)
Sep 08, 2016 3.697 3.762 3.610 3.631 21,013,440 -0.09(-2.43%)
Sep 07, 2016 3.779 3.795 3.606 3.721 27,910,440 -0.04(-1.09%)
Sep 06, 2016 3.721 3.792 3.655 3.762 28,462,946 +0.14(+3.85%)
Sep 02, 2016 3.582 3.623 3.623 3.623 21,435,720 +0.19(+5.50%)
Sep 01, 2016 3.269 3.441 3.228 3.434 28,508,616 +0.16(+4.76%)
Aug 31, 2016 3.286 3.347 3.249 3.278 30,061,692 -0.07(-2.21%)
Aug 30, 2016 3.549 3.582 3.310 3.352 25,671,984 -0.24(-6.64%)
Aug 29, 2016 3.483 3.639 3.458 3.590 17,129,598 +0.06(+1.63%)
Aug 26, 2016 3.623 3.762 3.450 3.532 28,940,724 -0.03(-0.92%)
Aug 25, 2016 3.467 3.606 3.393 3.565 18,671,062 +0.09(+2.60%)
Aug 24, 2016 3.812 3.820 3.425 3.475 35,391,956 -0.40(-10.38%)
Aug 23, 2016 3.984 4.000 3.836 3.877 24,676,544 -0.06(-1.46%)
Aug 22, 2016 3.959 3.992 3.889 3.935 22,010,390 -0.12(-2.84%)
Aug 19, 2016 4.066 4.132 4.009 4.050 18,972,200 -0.10(-2.38%)
Aug 18, 2016 4.173 4.198 4.091 4.148 18,229,964 +0.01(+0.20%)
Aug 17, 2016 4.173 4.194 4.000 4.140 21,453,530 -0.07(-1.75%)
Aug 16, 2016 4.304 4.304 4.181 4.214 18,247,672 -0.02(-0.58%)
Aug 15, 2016 4.296 4.325 4.214 4.239 19,585,054 -0.04(-0.96%)
Aug 12, 2016 4.469 4.493 4.263 4.280 19,264,602 -0.06(-1.33%)
Aug 11, 2016 4.469 4.526 4.321 4.337 20,531,878 -0.11(-2.40%)
Aug 10, 2016 4.543 4.567 4.411 4.444 20,986,072 +0.02(+0.37%)
Aug 09, 2016 4.436 4.502 4.363 4.428 15,064,891 -0.01(-0.19%)
Aug 08, 2016 4.313 4.502 4.304 4.436 15,668,699 +0.10(+2.27%)
Aug 05, 2016 4.370 4.428 4.288 4.337 18,806,038 -0.19(-4.17%)
Aug 04, 2016 4.477 4.567 4.460 4.526 16,284,981 +0.07(+1.47%)
Aug 03, 2016 4.502 4.510 4.411 4.460 15,274,921 -0.07(-1.63%)
Aug 02, 2016 4.329 4.543 4.288 4.534 25,760,948 +0.28(+6.56%)
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.