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 (%)
Dec 29, 2017 3.549 3.549 3.549 0 +0.02(+0.47%)
Dec 28, 2017 3.557 3.565 3.499 3.532 5,147,381 +0.01(+0.23%)
Dec 27, 2017 3.516 3.557 3.499 3.524 10,569,337 -0.02(-0.69%)
Dec 26, 2017 3.524 3.590 3.491 3.549 6,768,744 +0.06(+1.65%)
Dec 22, 2017 3.499 3.524 3.475 3.491 8,658,797 +0.01(+0.24%)
Dec 21, 2017 3.458 3.499 3.442 3.483 5,990,439 +0.01(+0.24%)
Dec 20, 2017 3.368 3.483 3.360 3.475 8,021,640 +0.10(+2.92%)
Dec 19, 2017 3.368 3.393 3.335 3.376 10,810,046 +0.00(+0.00%)
Dec 18, 2017 3.343 3.409 3.319 3.376 11,049,170 +0.06(+1.73%)
Dec 15, 2017 3.360 3.360 3.278 3.319 20,429,154 -0.02(-0.49%)
Dec 14, 2017 3.335 3.360 3.278 3.335 9,385,778 +0.01(+0.25%)
Dec 13, 2017 3.179 3.360 3.154 3.327 15,154,531 +0.21(+6.58%)
Dec 12, 2017 3.105 3.138 3.105 3.122 8,734,375 -0.02(-0.52%)
Dec 11, 2017 3.179 3.228 3.122 3.138 10,095,172 -0.05(-1.55%)
Dec 08, 2017 3.204 3.237 3.171 3.187 7,376,896 +0.00(+0.00%)
Dec 07, 2017 3.154 3.228 3.146 3.187 13,162,511 -0.02(-0.51%)
Dec 06, 2017 3.220 3.245 3.187 3.204 7,223,391 -0.02(-0.76%)
Dec 05, 2017 3.294 3.294 3.228 3.228 7,197,922 -0.08(-2.48%)
Dec 04, 2017 3.343 3.343 3.269 3.310 8,367,176 -0.05(-1.47%)
Dec 01, 2017 3.425 3.450 3.343 3.360 13,571,220 -0.06(-1.68%)
Nov 30, 2017 3.417 3.458 3.360 3.417 16,954,758 -0.02(-0.48%)
Nov 29, 2017 3.491 3.524 3.417 3.434 8,699,993 -0.11(-3.02%)
Nov 28, 2017 3.532 3.540 3.508 3.540 10,324,107 +0.01(+0.23%)
Nov 27, 2017 3.508 3.540 3.467 3.532 10,826,575 +0.07(+1.90%)
Nov 24, 2017 3.540 3.557 3.467 3.467 4,029,071 -0.08(-2.31%)
Nov 22, 2017 3.557 3.565 3.499 3.549 9,830,224 +0.03(+0.93%)
Nov 21, 2017 3.491 3.540 3.475 3.516 7,389,100 +0.03(+0.94%)
Nov 20, 2017 3.524 3.545 3.471 3.483 5,996,247 -0.07(-2.08%)
Nov 17, 2017 3.540 3.582 3.516 3.557 10,225,345 +0.04(+1.17%)
Nov 16, 2017 3.582 3.590 3.499 3.516 6,567,732 -0.08(-2.28%)
Nov 15, 2017 3.565 3.614 3.532 3.598 12,160,507 +0.07(+2.10%)
Nov 14, 2017 3.524 3.565 3.499 3.524 8,634,700 -0.02(-0.69%)
Nov 13, 2017 3.540 3.540 3.491 3.549 6,869,298 +0.02(+0.47%)
Nov 10, 2017 3.623 3.647 3.483 3.532 15,301,108 -0.06(-1.60%)
Nov 09, 2017 3.573 3.688 3.540 3.590 30,225,954 +0.16(+4.55%)
Nov 08, 2017 3.409 3.450 3.376 3.434 20,182,994 +0.06(+1.70%)
Nov 07, 2017 3.269 3.384 3.261 3.376 13,431,255 +0.09(+2.75%)
Nov 06, 2017 3.261 3.327 3.245 3.286 9,395,498 +0.02(+0.76%)
Nov 03, 2017 3.261 3.302 3.228 3.261 9,209,845 +0.00(+0.00%)
Nov 02, 2017 3.253 3.343 3.237 3.261 10,386,065 +0.01(+0.25%)
Nov 01, 2017 3.269 3.319 3.212 3.253 11,778,826 +0.01(+0.25%)
Oct 31, 2017 3.278 3.278 3.220 3.245 9,515,387 -0.04(-1.25%)
Oct 30, 2017 3.261 3.327 3.228 3.286 6,180,740 +0.04(+1.27%)
Oct 27, 2017 3.163 3.269 3.138 3.245 13,924,063 +0.07(+2.07%)
Oct 26, 2017 3.237 3.261 3.163 3.179 10,975,999 -0.06(-1.78%)
Oct 25, 2017 3.286 3.294 3.220 3.237 13,736,158 -0.07(-2.23%)
Oct 24, 2017 3.352 3.368 3.302 3.310 9,296,450 -0.07(-2.18%)
Oct 23, 2017 3.393 3.409 3.335 3.384 9,230,842 -0.03(-0.96%)
Oct 20, 2017 3.483 3.528 3.401 3.417 11,462,609 -0.11(-3.26%)
Oct 19, 2017 3.516 3.577 3.516 3.532 5,656,314 +0.04(+1.18%)
Oct 18, 2017 3.491 3.524 3.483 3.491 4,699,152 -0.03(-0.93%)
Oct 17, 2017 3.491 3.532 3.458 3.524 7,638,126 +0.01(+0.23%)
Oct 16, 2017 3.647 3.660 3.503 3.516 7,630,258 -0.12(-3.39%)
Oct 13, 2017 3.705 3.713 3.627 3.639 6,046,435 -0.02(-0.45%)
Oct 12, 2017 3.614 3.701 3.582 3.655 9,068,735 +0.05(+1.37%)
Oct 11, 2017 3.565 3.606 3.524 3.606 9,131,552 +0.07(+2.09%)
Oct 10, 2017 3.557 3.573 3.516 3.532 11,524,418 +0.01(+0.23%)
Oct 09, 2017 3.475 3.565 3.475 3.524 8,316,365 +0.01(+0.23%)
Oct 06, 2017 3.475 3.540 3.442 3.516 10,430,314 +0.03(+0.94%)
Oct 05, 2017 3.532 3.540 3.475 3.483 5,688,153 -0.07(-1.85%)
Oct 04, 2017 3.532 3.573 3.516 3.549 5,256,287 +0.03(+0.93%)
Oct 03, 2017 3.467 3.540 3.450 3.516 7,620,587 +0.07(+2.15%)
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.