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

Kinross Gold Corporation (NY: KGC )

7.560 +0.170 (+2.30%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 18, 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, 2017 2.983 2.999 2.852 2.893 15,662,261 -0.04(-1.39%)
Feb 27, 2017 3.114 3.220 2.909 2.934 18,049,796 -0.18(-5.77%)
Feb 24, 2017 3.097 3.195 3.056 3.114 13,586,713 +0.08(+2.70%)
Feb 23, 2017 3.163 3.171 3.032 3.032 13,359,946 -0.04(-1.33%)
Feb 22, 2017 3.114 3.130 2.966 3.073 17,500,228 -0.06(-1.83%)
Feb 21, 2017 3.073 3.163 3.069 3.130 13,262,828 -0.04(-1.29%)
Feb 17, 2017 3.171 3.171 3.171 0 -0.04(-1.27%)
Feb 16, 2017 3.187 3.248 3.146 3.212 15,073,129 -0.02(-0.51%)
Feb 15, 2017 3.195 3.252 3.163 3.228 11,291,382 +0.02(+0.51%)
Feb 14, 2017 3.318 3.318 3.195 3.212 13,451,854 -0.04(-1.26%)
Feb 13, 2017 3.310 3.310 3.228 3.252 14,318,931 -0.09(-2.69%)
Feb 10, 2017 3.293 3.375 3.269 3.342 13,764,070 -0.01(-0.24%)
Feb 09, 2017 3.424 3.457 3.302 3.351 14,844,346 -0.07(-2.15%)
Feb 08, 2017 3.359 3.432 3.346 3.424 16,831,006 +0.11(+3.46%)
Feb 07, 2017 3.318 3.449 3.293 3.310 19,493,052 -0.05(-1.46%)
Feb 06, 2017 3.236 3.367 3.203 3.359 12,017,830 +0.16(+4.85%)
Feb 03, 2017 3.203 3.236 3.171 3.203 10,253,887 +0.00(+0.00%)
Feb 02, 2017 3.269 3.277 3.187 3.203 13,268,616 +0.03(+1.03%)
Feb 01, 2017 3.073 3.195 3.056 3.171 21,333,230 -0.02(-0.51%)
Jan 31, 2017 3.122 3.195 3.089 3.187 19,987,640 +0.17(+5.69%)
Jan 30, 2017 2.966 3.081 2.950 3.015 18,460,320 +0.07(+2.22%)
Jan 27, 2017 2.917 2.958 2.885 2.950 12,646,575 +0.02(+0.56%)
Jan 26, 2017 2.942 3.015 2.909 2.934 13,733,462 -0.10(-3.23%)
Jan 25, 2017 3.089 3.105 2.975 3.032 13,521,727 -0.11(-3.39%)
Jan 24, 2017 3.073 3.195 3.065 3.138 21,812,936 +0.07(+2.40%)
Jan 23, 2017 2.983 3.081 2.950 3.065 18,346,798 +0.13(+4.46%)
Jan 20, 2017 2.893 2.971 2.844 2.934 11,758,497 +0.06(+1.99%)
Jan 19, 2017 2.885 2.950 2.836 2.877 13,687,085 -0.03(-1.12%)
Jan 18, 2017 2.958 3.015 2.860 2.909 17,196,930 -0.06(-1.93%)
Jan 17, 2017 2.901 2.975 2.860 2.966 19,457,278 +0.22(+8.04%)
Jan 13, 2017 2.746 2.746 2.746 0 +0.04(+1.51%)
Jan 12, 2017 2.828 2.852 2.672 2.705 17,747,038 -0.05(-1.78%)
Jan 11, 2017 2.746 2.791 2.656 2.754 18,775,236 -0.02(-0.59%)
Jan 10, 2017 2.754 2.799 2.717 2.770 10,654,283 +0.04(+1.50%)
Jan 09, 2017 2.795 2.803 2.717 2.729 12,599,812 -0.01(-0.30%)
Jan 06, 2017 2.787 2.819 2.680 2.738 14,842,561 -0.09(-3.18%)
Jan 05, 2017 2.754 2.868 2.729 2.828 18,437,726 +0.14(+5.17%)
Jan 04, 2017 2.738 2.746 2.664 2.689 13,612,882 +0.00(+0.00%)
Jan 03, 2017 2.574 2.689 2.558 2.689 15,704,792 +0.15(+5.79%)
Dec 30, 2016 2.542 2.542 2.542 0 -0.13(-4.89%)
Dec 29, 2016 2.591 2.713 2.566 2.672 22,306,470 +0.13(+5.14%)
Dec 28, 2016 2.468 2.558 2.439 2.542 13,681,834 +0.06(+2.30%)
Dec 27, 2016 2.443 2.517 2.419 2.484 8,327,455 +0.08(+3.40%)
Dec 23, 2016 2.403 2.403 2.403 0 +0.02(+1.03%)
Dec 22, 2016 2.362 2.427 2.354 2.378 12,114,355 -0.06(-2.35%)
Dec 21, 2016 2.468 2.484 2.419 2.435 7,139,684 -0.04(-1.65%)
Dec 20, 2016 2.411 2.476 2.366 2.476 14,699,768 +0.02(+0.66%)
Dec 19, 2016 2.492 2.525 2.435 2.460 33,709,224 -0.02(-0.66%)
Dec 16, 2016 2.591 2.607 2.476 2.476 54,573,632 -0.08(-3.19%)
Dec 15, 2016 2.517 2.574 2.435 2.558 27,137,074 -0.07(-2.49%)
Dec 14, 2016 2.819 2.914 2.615 2.623 28,035,882 -0.16(-5.59%)
Dec 13, 2016 2.705 2.795 2.697 2.779 17,107,160 +0.07(+2.72%)
Dec 12, 2016 2.648 2.721 2.615 2.705 15,210,107 +0.08(+3.12%)
Dec 09, 2016 2.705 2.730 2.615 2.623 16,041,337 -0.12(-4.46%)
Dec 08, 2016 2.770 2.783 2.716 2.746 13,234,718 -0.03(-1.18%)
Dec 07, 2016 2.828 2.840 2.738 2.779 13,950,007 +0.01(+0.29%)
Dec 06, 2016 2.770 2.844 2.738 2.770 11,941,993 -0.02(-0.59%)
Dec 05, 2016 2.738 2.828 2.648 2.787 18,186,248 -0.05(-1.73%)
Dec 02, 2016 2.738 2.885 2.729 2.836 13,164,623 +0.13(+4.83%)
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.