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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Dec 01, 2016 2.680 2.787 2.619 2.705 18,593,144 +0.02(+0.61%)
Nov 30, 2016 2.705 2.746 2.640 2.689 15,919,377 -0.07(-2.37%)
Nov 29, 2016 2.672 2.799 2.664 2.754 13,153,433 +0.00(+0.00%)
Nov 28, 2016 2.656 2.762 2.603 2.754 19,738,516 +0.16(+6.31%)
Nov 25, 2016 2.623 2.656 2.574 2.591 7,304,013 +0.00(+0.00%)
Nov 23, 2016 2.591 2.591 2.591 0 -0.22(-7.85%)
Nov 22, 2016 2.779 2.836 2.713 2.811 15,543,588 +0.01(+0.29%)
Nov 21, 2016 2.819 2.885 2.770 2.803 15,580,267 +0.03(+1.18%)
Nov 18, 2016 2.819 2.885 2.721 2.770 18,366,974 -0.14(-4.78%)
Nov 17, 2016 3.007 3.052 2.819 2.909 24,513,026 -0.04(-1.39%)
Nov 16, 2016 2.934 2.958 2.860 2.950 15,633,863 +0.02(+0.56%)
Nov 15, 2016 2.746 2.942 2.734 2.934 18,256,364 +0.19(+6.85%)
Nov 14, 2016 2.558 2.877 2.533 2.746 26,744,030 +0.09(+3.38%)
Nov 11, 2016 2.926 2.942 2.648 2.656 23,322,342 -0.27(-9.22%)
Nov 10, 2016 3.228 3.236 2.901 2.926 24,224,168 -0.33(-10.05%)
Nov 09, 2016 3.481 3.489 3.163 3.252 21,800,868 +0.06(+1.79%)
Nov 08, 2016 3.244 3.318 3.146 3.195 19,665,514 -0.02(-0.76%)
Nov 07, 2016 3.244 3.310 3.220 3.220 12,681,776 -0.14(-4.14%)
Nov 04, 2016 3.481 3.489 3.342 3.359 18,278,216 -0.08(-2.38%)
Nov 03, 2016 3.285 3.453 3.187 3.440 18,402,424 +0.25(+7.95%)
Nov 02, 2016 3.334 3.375 3.126 3.187 23,185,128 -0.05(-1.52%)
Nov 01, 2016 3.252 3.330 3.220 3.236 14,978,962 +0.08(+2.59%)
Oct 31, 2016 3.065 3.171 3.024 3.154 11,710,101 +0.10(+3.21%)
Oct 28, 2016 3.024 3.138 2.991 3.056 16,067,936 +0.00(+0.00%)
Oct 27, 2016 3.126 3.138 2.999 3.056 16,347,274 -0.04(-1.32%)
Oct 26, 2016 3.195 3.195 3.003 3.097 17,824,988 -0.09(-2.82%)
Oct 25, 2016 3.105 3.244 3.056 3.187 25,672,494 +0.12(+4.00%)
Oct 24, 2016 3.252 3.252 2.991 3.065 27,384,812 -0.14(-4.34%)
Oct 21, 2016 3.163 3.208 3.130 3.203 18,187,860 +0.00(+0.00%)
Oct 20, 2016 3.154 3.203 3.065 3.203 13,924,207 +0.07(+2.08%)
Oct 19, 2016 3.154 3.212 3.081 3.138 21,341,382 +0.07(+2.40%)
Oct 18, 2016 3.065 3.081 3.007 3.065 14,818,715 +0.07(+2.46%)
Oct 17, 2016 2.966 3.040 2.926 2.991 16,009,222 +0.03(+1.10%)
Oct 14, 2016 2.999 3.073 2.934 2.958 17,260,516 -0.11(-3.47%)
Oct 13, 2016 3.007 3.154 2.966 3.065 19,734,976 +0.04(+1.35%)
Oct 12, 2016 2.991 3.073 2.901 3.024 22,648,062 +0.09(+3.06%)
Oct 11, 2016 2.901 2.983 2.868 2.934 17,320,470 -0.04(-1.37%)
Oct 10, 2016 2.942 3.003 2.909 2.975 17,604,938 +0.10(+3.41%)
Oct 07, 2016 3.015 3.015 2.819 2.877 21,409,754 +0.02(+0.57%)
Oct 06, 2016 2.852 2.926 2.795 2.860 22,230,730 -0.11(-3.58%)
Oct 05, 2016 3.024 3.040 2.868 2.966 22,376,260 +0.04(+1.40%)
Oct 04, 2016 3.212 3.228 2.909 2.926 36,766,484 -0.44(-13.11%)
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.