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

Kinross Gold Corporation (NY: KGC )

8.090 -0.040 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
Aug 31, 2017 3.614 3.754 3.590 3.746 16,362,349 +0.16(+4.35%)
Aug 30, 2017 3.614 3.660 3.573 3.590 16,350,924 -0.03(-0.91%)
Aug 29, 2017 3.697 3.721 3.565 3.623 29,252,090 +0.01(+0.23%)
Aug 28, 2017 3.532 3.614 3.491 3.614 14,516,951 +0.12(+3.53%)
Aug 25, 2017 3.499 3.528 3.438 3.491 8,463,491 +0.01(+0.24%)
Aug 24, 2017 3.458 3.503 3.450 3.483 6,754,050 +0.00(+0.00%)
Aug 23, 2017 3.450 3.483 3.420 3.483 8,390,120 +0.05(+1.44%)
Aug 22, 2017 3.491 3.516 3.425 3.434 10,315,176 -0.08(-2.34%)
Aug 21, 2017 3.499 3.557 3.495 3.516 9,677,874 +0.02(+0.71%)
Aug 18, 2017 3.639 3.697 3.467 3.491 17,424,666 -0.10(-2.75%)
Aug 17, 2017 3.614 3.636 3.557 3.590 9,148,826 -0.01(-0.23%)
Aug 16, 2017 3.434 3.639 3.434 3.598 18,112,870 +0.17(+5.04%)
Aug 15, 2017 3.368 3.458 3.360 3.425 8,463,671 +0.00(+0.00%)
Aug 14, 2017 3.384 3.458 3.368 3.425 11,090,796 -0.01(-0.24%)
Aug 11, 2017 3.499 3.540 3.413 3.434 20,216,634 -0.06(-1.65%)
Aug 10, 2017 3.508 3.524 3.467 3.491 10,169,751 +0.05(+1.43%)
Aug 09, 2017 3.475 3.540 3.417 3.442 19,054,936 +0.05(+1.45%)
Aug 08, 2017 3.434 3.467 3.360 3.393 14,851,553 +0.00(+0.00%)
Aug 07, 2017 3.409 3.475 3.376 3.393 10,358,076 -0.04(-1.20%)
Aug 04, 2017 3.516 3.536 3.368 3.434 19,780,892 -0.11(-3.24%)
Aug 03, 2017 3.508 3.655 3.442 3.549 20,535,442 +0.16(+4.85%)
Aug 02, 2017 3.360 3.475 3.343 3.384 18,804,488 +0.00(+0.00%)
Aug 01, 2017 3.384 3.434 3.335 3.384 11,038,837 +0.00(+0.00%)
Jul 31, 2017 3.458 3.479 3.376 3.384 13,649,507 -0.07(-2.14%)
Jul 28, 2017 3.425 3.491 3.401 3.458 12,220,851 +0.07(+2.18%)
Jul 27, 2017 3.573 3.573 3.368 3.384 18,914,324 -0.12(-3.51%)
Jul 26, 2017 3.360 3.569 3.352 3.508 16,642,945 +0.13(+3.89%)
Jul 25, 2017 3.384 3.434 3.343 3.376 14,249,770 -0.01(-0.24%)
Jul 24, 2017 3.491 3.491 3.352 3.384 7,841,346 -0.08(-2.37%)
Jul 21, 2017 3.434 3.483 3.409 3.467 12,864,285 +0.06(+1.69%)
Jul 20, 2017 3.384 3.450 3.376 3.409 9,753,652 +0.02(+0.48%)
Jul 19, 2017 3.360 3.417 3.319 3.393 8,242,985 +0.06(+1.72%)
Jul 18, 2017 3.335 3.376 3.298 3.335 9,891,852 +0.06(+1.75%)
Jul 17, 2017 3.261 3.310 3.237 3.278 6,482,417 +0.07(+2.31%)
Jul 14, 2017 3.204 3.261 3.195 3.204 12,337,520 +0.07(+2.36%)
Jul 13, 2017 3.179 3.212 3.101 3.130 13,401,274 -0.07(-2.31%)
Jul 12, 2017 3.310 3.327 3.195 3.204 15,431,336 -0.07(-2.26%)
Jul 11, 2017 3.278 3.286 3.208 3.278 8,102,452 -0.02(-0.50%)
Jul 10, 2017 3.130 3.294 3.089 3.294 11,958,943 +0.14(+4.43%)
Jul 07, 2017 3.187 3.195 3.064 3.154 15,436,647 -0.06(-1.79%)
Jul 06, 2017 3.245 3.253 3.187 3.212 9,201,426 -0.04(-1.26%)
Jul 05, 2017 3.237 3.278 3.179 3.253 18,260,356 -0.01(-0.25%)
Jul 03, 2017 3.261 3.294 3.245 3.261 4,584,711 -0.08(-2.46%)
Jun 30, 2017 3.302 3.384 3.273 3.343 10,708,447 +0.06(+1.75%)
Jun 29, 2017 3.335 3.376 3.278 3.286 16,057,330 -0.09(-2.68%)
Jun 28, 2017 3.425 3.442 3.335 3.376 10,652,507 -0.01(-0.24%)
Jun 27, 2017 3.516 3.532 3.376 3.384 9,407,424 -0.10(-2.83%)
Jun 26, 2017 3.434 3.524 3.417 3.483 9,422,205 +0.00(+0.00%)
Jun 23, 2017 3.401 3.491 3.376 3.483 11,023,056 +0.10(+2.91%)
Jun 22, 2017 3.384 3.409 3.339 3.384 10,565,874 +0.07(+2.23%)
Jun 21, 2017 3.245 3.343 3.228 3.310 12,245,596 +0.06(+1.77%)
Jun 20, 2017 3.294 3.352 3.220 3.253 12,213,634 -0.07(-1.98%)
Jun 19, 2017 3.335 3.376 3.302 3.319 9,799,533 -0.04(-1.22%)
Jun 16, 2017 3.393 3.417 3.343 3.360 18,146,370 +0.00(+0.00%)
Jun 15, 2017 3.360 3.380 3.310 3.360 11,375,270 -0.03(-0.97%)
Jun 14, 2017 3.590 3.623 3.364 3.393 19,052,218 -0.12(-3.28%)
Jun 13, 2017 3.524 3.549 3.458 3.508 15,224,155 -0.02(-0.70%)
Jun 12, 2017 3.549 3.623 3.508 3.532 13,526,877 -0.02(-0.69%)
Jun 09, 2017 3.590 3.631 3.532 3.557 16,175,901 -0.10(-2.70%)
Jun 08, 2017 3.746 3.770 3.573 3.655 22,000,656 -0.16(-4.09%)
Jun 07, 2017 3.746 3.828 3.697 3.812 23,161,772 +0.01(+0.22%)
Jun 06, 2017 3.557 3.803 3.540 3.803 27,535,110 +0.32(+9.20%)
Jun 05, 2017 3.540 3.557 3.442 3.483 13,982,242 -0.06(-1.62%)
Jun 02, 2017 3.582 3.598 3.532 3.540 11,780,762 +0.00(+0.00%)
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.