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 (%)
Jan 31, 2017 3.138 3.212 3.105 3.204 19,884,344 +0.17(+5.69%)
Jan 30, 2017 2.982 3.097 2.965 3.031 18,364,916 +0.07(+2.22%)
Jan 27, 2017 2.933 2.974 2.900 2.965 12,581,217 +0.02(+0.56%)
Jan 26, 2017 2.957 3.031 2.924 2.949 13,662,487 -0.10(-3.23%)
Jan 25, 2017 3.105 3.122 2.990 3.048 13,451,847 -0.11(-3.39%)
Jan 24, 2017 3.089 3.212 3.080 3.154 21,700,206 +0.07(+2.40%)
Jan 23, 2017 2.998 3.097 2.965 3.080 18,251,982 +0.13(+4.46%)
Jan 20, 2017 2.908 2.986 2.859 2.949 11,697,729 +0.06(+1.99%)
Jan 19, 2017 2.900 2.965 2.850 2.892 13,616,349 -0.03(-1.12%)
Jan 18, 2017 2.974 3.031 2.875 2.924 17,108,056 -0.06(-1.93%)
Jan 17, 2017 2.916 2.990 2.875 2.982 19,356,722 +0.22(+8.04%)
Jan 13, 2017 2.760 2.760 2.760 0 +0.04(+1.51%)
Jan 12, 2017 2.842 2.867 2.686 2.719 17,655,322 -0.05(-1.78%)
Jan 11, 2017 2.760 2.805 2.670 2.768 18,678,206 -0.02(-0.59%)
Jan 10, 2017 2.768 2.813 2.731 2.785 10,599,221 +0.04(+1.50%)
Jan 09, 2017 2.809 2.818 2.731 2.744 12,534,696 -0.01(-0.30%)
Jan 06, 2017 2.801 2.834 2.694 2.752 14,765,854 -0.09(-3.18%)
Jan 05, 2017 2.768 2.883 2.744 2.842 18,342,438 +0.14(+5.17%)
Jan 04, 2017 2.752 2.760 2.678 2.703 13,542,530 +0.00(+0.00%)
Jan 03, 2017 2.588 2.703 2.571 2.703 15,623,630 +0.15(+5.79%)
Dec 30, 2016 2.555 2.555 2.555 0 -0.13(-4.89%)
Dec 29, 2016 2.604 2.727 2.579 2.686 22,191,190 +0.13(+5.15%)
Dec 28, 2016 2.481 2.571 2.452 2.555 13,611,126 +0.06(+2.30%)
Dec 27, 2016 2.456 2.530 2.432 2.497 8,284,419 +0.08(+3.40%)
Dec 23, 2016 2.415 2.415 2.415 0 +0.02(+1.03%)
Dec 22, 2016 2.374 2.440 2.366 2.390 12,051,748 -0.06(-2.35%)
Dec 21, 2016 2.481 2.497 2.432 2.448 7,102,786 -0.04(-1.65%)
Dec 20, 2016 2.423 2.489 2.378 2.489 14,623,799 +0.02(+0.66%)
Dec 19, 2016 2.505 2.538 2.448 2.473 33,535,012 -0.02(-0.66%)
Dec 16, 2016 2.604 2.620 2.489 2.489 54,291,592 -0.08(-3.19%)
Dec 15, 2016 2.530 2.587 2.448 2.571 26,996,828 -0.07(-2.49%)
Dec 14, 2016 2.834 2.930 2.629 2.637 27,890,992 -0.16(-5.59%)
Dec 13, 2016 2.719 2.809 2.711 2.793 17,018,750 +0.07(+2.72%)
Dec 12, 2016 2.662 2.735 2.629 2.719 15,131,501 +0.08(+3.12%)
Dec 09, 2016 2.719 2.744 2.629 2.637 15,958,435 -0.12(-4.46%)
Dec 08, 2016 2.785 2.797 2.731 2.760 13,166,320 -0.03(-1.18%)
Dec 07, 2016 2.842 2.855 2.752 2.793 13,877,913 +0.01(+0.29%)
Dec 06, 2016 2.785 2.859 2.752 2.785 11,880,277 -0.02(-0.59%)
Dec 05, 2016 2.752 2.842 2.662 2.801 18,092,260 -0.05(-1.73%)
Dec 02, 2016 2.752 2.900 2.744 2.850 13,096,588 +0.13(+4.83%)
Dec 01, 2016 2.694 2.801 2.633 2.719 18,497,054 +0.02(+0.61%)
Nov 30, 2016 2.719 2.760 2.653 2.703 15,837,105 -0.07(-2.37%)
Nov 29, 2016 2.686 2.813 2.678 2.768 13,085,456 +0.00(+0.00%)
Nov 28, 2016 2.670 2.777 2.616 2.768 19,636,508 +0.16(+6.31%)
Nov 25, 2016 2.637 2.670 2.588 2.604 7,266,266 +0.00(+0.00%)
Nov 23, 2016 2.604 2.604 2.604 0 -0.22(-7.85%)
Nov 22, 2016 2.793 2.850 2.727 2.826 15,463,259 +0.01(+0.29%)
Nov 21, 2016 2.834 2.900 2.785 2.818 15,499,748 +0.03(+1.18%)
Nov 18, 2016 2.834 2.900 2.735 2.785 18,272,052 -0.14(-4.78%)
Nov 17, 2016 3.023 3.068 2.834 2.924 24,386,342 -0.04(-1.38%)
Nov 16, 2016 2.949 2.974 2.875 2.965 15,553,067 +0.02(+0.56%)
Nov 15, 2016 2.760 2.957 2.748 2.949 18,162,016 +0.19(+6.85%)
Nov 14, 2016 2.571 2.892 2.546 2.760 26,605,816 +0.09(+3.38%)
Nov 11, 2016 2.941 2.957 2.662 2.670 23,201,812 -0.27(-9.22%)
Nov 10, 2016 3.245 3.253 2.916 2.941 24,098,976 -0.33(-10.05%)
Nov 09, 2016 3.499 3.508 3.179 3.269 21,688,200 +0.06(+1.79%)
Nov 08, 2016 3.261 3.335 3.163 3.212 19,563,882 -0.02(-0.76%)
Nov 07, 2016 3.261 3.327 3.237 3.237 12,616,237 -0.14(-4.14%)
Nov 04, 2016 3.499 3.508 3.360 3.376 18,183,754 -0.08(-2.38%)
Nov 03, 2016 3.302 3.471 3.204 3.458 18,307,320 +0.25(+7.95%)
Nov 02, 2016 3.352 3.393 3.142 3.204 23,065,306 -0.05(-1.52%)
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.