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

Kinross Gold Corporation (NY: KGC )

8.070 -0.050 (-0.62%)
Streaming Delayed Price Updated: 3:31 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 (%)
May 31, 2016 3.481 3.671 3.457 3.506 19,124,026 +0.02(+0.71%)
May 27, 2016 3.687 3.481 3.481 3.481 21,481,546 -0.23(-6.21%)
May 26, 2016 3.794 3.843 3.687 3.712 12,782,837 +0.08(+2.27%)
May 25, 2016 3.547 3.679 3.473 3.629 12,989,004 +0.05(+1.38%)
May 24, 2016 3.769 3.909 3.572 3.580 27,833,960 -0.44(-11.04%)
May 23, 2016 3.950 4.131 3.901 4.024 10,557,981 -0.07(-1.61%)
May 20, 2016 4.074 4.123 3.959 4.090 14,727,086 +0.03(+0.81%)
May 19, 2016 3.852 4.099 3.778 4.057 27,800,236 +0.02(+0.41%)
May 18, 2016 4.280 4.428 4.008 4.041 21,318,926 -0.34(-7.71%)
May 17, 2016 4.337 4.502 4.255 4.378 13,652,155 +0.04(+0.95%)
May 16, 2016 4.387 4.452 4.263 4.337 15,395,564 +0.07(+1.74%)
May 13, 2016 4.230 4.378 4.189 4.263 20,022,220 +0.07(+1.77%)
May 12, 2016 4.345 4.382 4.123 4.189 18,037,618 -0.13(-3.05%)
May 11, 2016 4.765 4.773 4.057 4.321 35,933,024 -0.22(-4.89%)
May 10, 2016 4.271 4.592 4.189 4.543 21,609,508 +0.26(+6.15%)
May 09, 2016 4.354 4.444 4.271 4.280 20,988,740 -0.32(-6.98%)
May 06, 2016 4.469 4.749 4.436 4.601 28,213,796 +0.25(+5.67%)
May 05, 2016 4.304 4.452 4.264 4.354 20,995,002 +0.18(+4.34%)
May 04, 2016 4.345 4.494 4.140 4.173 23,951,902 -0.28(-6.28%)
May 03, 2016 4.576 4.687 4.403 4.452 27,520,364 -0.19(-4.08%)
May 02, 2016 4.765 4.790 4.564 4.642 25,416,544 -0.05(-1.05%)
Apr 29, 2016 4.370 4.691 4.362 4.691 29,675,178 +0.44(+10.25%)
Apr 28, 2016 3.942 4.263 3.917 4.255 24,619,858 +0.39(+10.00%)
Apr 27, 2016 3.893 3.913 3.786 3.868 18,000,370 +0.02(+0.43%)
Apr 26, 2016 3.852 3.901 3.761 3.852 12,685,218 +0.04(+1.08%)
Apr 25, 2016 3.819 3.868 3.720 3.810 12,677,817 -0.01(-0.22%)
Apr 22, 2016 3.835 3.917 3.769 3.819 16,786,500 -0.04(-1.07%)
Apr 21, 2016 3.843 3.917 3.753 3.860 23,388,028 +0.15(+3.99%)
Apr 20, 2016 3.827 3.934 3.687 3.712 27,873,528 -0.06(-1.53%)
Apr 19, 2016 3.654 3.794 3.638 3.769 16,245,920 +0.21(+6.02%)
Apr 18, 2016 3.588 3.601 3.498 3.555 11,265,481 +0.06(+1.65%)
Apr 15, 2016 3.440 3.535 3.374 3.498 10,748,847 +0.10(+2.91%)
Apr 14, 2016 3.531 3.588 3.276 3.399 23,954,092 -0.16(-4.62%)
Apr 13, 2016 3.490 3.695 3.465 3.564 26,633,272 -0.11(-2.91%)
Apr 12, 2016 3.498 3.679 3.415 3.671 26,233,608 +0.20(+5.69%)
Apr 11, 2016 3.350 3.498 3.325 3.473 20,447,038 +0.26(+7.93%)
Apr 08, 2016 3.144 3.259 3.136 3.218 21,111,726 +0.10(+3.17%)
Apr 07, 2016 3.020 3.169 3.012 3.119 27,280,406 +0.17(+5.87%)
Apr 06, 2016 2.872 2.946 2.839 2.946 18,379,414 +0.04(+1.42%)
Apr 05, 2016 2.864 2.922 2.786 2.905 17,177,580 +0.10(+3.52%)
Apr 04, 2016 2.839 2.856 2.724 2.806 15,652,296 -0.06(-2.01%)
Apr 01, 2016 2.683 2.872 2.642 2.864 17,167,184 +0.07(+2.35%)
Mar 31, 2016 2.889 2.946 2.798 2.798 22,083,368 -0.03(-1.16%)
Mar 30, 2016 2.773 2.839 2.675 2.831 29,887,420 +0.07(+2.38%)
Mar 29, 2016 2.485 2.782 2.485 2.765 23,402,288 +0.28(+11.26%)
Mar 28, 2016 2.485 2.518 2.411 2.485 7,260,177 +0.00(+0.00%)
Mar 24, 2016 2.436 2.485 2.485 2.485 15,930,356 +0.07(+2.72%)
Mar 23, 2016 2.518 2.535 2.378 2.420 21,042,170 -0.19(-7.26%)
Mar 22, 2016 2.634 2.683 2.584 2.609 17,045,290 +0.01(+0.32%)
Mar 21, 2016 2.535 2.646 2.522 2.601 12,236,537 +0.02(+0.64%)
Mar 18, 2016 2.584 2.659 2.547 2.584 25,992,490 +0.02(+0.64%)
Mar 17, 2016 2.658 2.708 2.551 2.568 21,860,002 -0.02(-0.95%)
Mar 16, 2016 2.378 2.601 2.321 2.592 19,921,830 +0.16(+6.78%)
Mar 15, 2016 2.337 2.453 2.296 2.428 13,458,646 +0.05(+2.08%)
Mar 14, 2016 2.444 2.518 2.362 2.378 13,246,614 -0.05(-2.03%)
Mar 11, 2016 2.477 2.560 2.411 2.428 13,796,744 -0.06(-2.32%)
Mar 10, 2016 2.378 2.518 2.362 2.485 18,430,076 +0.13(+5.59%)
Mar 09, 2016 2.304 2.420 2.206 2.354 27,876,118 +0.00(+0.00%)
Mar 08, 2016 2.510 2.555 2.288 2.354 22,494,952 -0.13(-5.30%)
Mar 07, 2016 2.535 2.576 2.444 2.485 26,247,594 +0.02(+1.00%)
Mar 04, 2016 2.527 2.634 2.428 2.461 41,369,512 -0.07(-2.61%)
Mar 03, 2016 2.387 2.609 2.387 2.527 35,602,060 +0.14(+5.86%)
Mar 02, 2016 2.362 2.420 2.337 2.387 16,715,621 +0.02(+0.69%)
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.