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 (%)
Sep 30, 2016 3.555 3.571 3.424 3.440 17,780,390 -0.05(-1.41%)
Sep 29, 2016 3.481 3.530 3.408 3.489 13,127,101 -0.03(-0.93%)
Sep 28, 2016 3.449 3.551 3.367 3.522 17,004,596 +0.07(+2.13%)
Sep 27, 2016 3.449 3.489 3.383 3.449 16,729,803 -0.03(-0.94%)
Sep 26, 2016 3.522 3.592 3.473 3.481 15,606,640 -0.03(-0.93%)
Sep 23, 2016 3.588 3.637 3.473 3.514 16,695,505 -0.11(-2.93%)
Sep 22, 2016 3.743 3.767 3.563 3.620 20,678,932 -0.05(-1.34%)
Sep 21, 2016 3.514 3.702 3.449 3.669 23,676,326 +0.26(+7.67%)
Sep 20, 2016 3.375 3.424 3.334 3.408 12,525,381 +0.05(+1.46%)
Sep 19, 2016 3.391 3.416 3.334 3.359 14,117,604 +0.02(+0.49%)
Sep 16, 2016 3.334 3.424 3.261 3.342 24,941,416 -0.03(-0.97%)
Sep 15, 2016 3.318 3.457 3.248 3.375 23,742,202 +0.07(+1.98%)
Sep 14, 2016 3.330 3.391 3.261 3.310 20,493,290 +0.02(+0.75%)
Sep 13, 2016 3.416 3.432 3.228 3.285 26,274,040 -0.20(-5.63%)
Sep 12, 2016 3.318 3.530 3.285 3.481 22,047,928 +0.09(+2.65%)
Sep 09, 2016 3.530 3.555 3.351 3.391 32,804,602 -0.22(-6.11%)
Sep 08, 2016 3.677 3.743 3.592 3.612 21,122,602 -0.09(-2.43%)
Sep 07, 2016 3.759 3.775 3.588 3.702 28,055,432 -0.04(-1.09%)
Sep 06, 2016 3.702 3.772 3.637 3.743 28,610,808 +0.14(+3.85%)
Sep 02, 2016 3.563 3.604 3.604 3.604 21,547,076 +0.19(+5.50%)
Sep 01, 2016 3.252 3.423 3.212 3.416 28,656,714 +0.16(+4.76%)
Aug 31, 2016 3.269 3.330 3.232 3.261 30,217,858 -0.07(-2.21%)
Aug 30, 2016 3.530 3.563 3.293 3.334 25,805,346 -0.24(-6.64%)
Aug 29, 2016 3.465 3.620 3.440 3.571 17,218,584 +0.06(+1.63%)
Aug 26, 2016 3.604 3.743 3.432 3.514 29,091,068 -0.03(-0.92%)
Aug 25, 2016 3.449 3.588 3.375 3.547 18,768,056 +0.09(+2.60%)
Aug 24, 2016 3.792 3.800 3.408 3.457 35,575,816 -0.40(-10.38%)
Aug 23, 2016 3.963 3.980 3.816 3.857 24,804,736 -0.06(-1.46%)
Aug 22, 2016 3.939 3.972 3.869 3.914 22,124,732 -0.11(-2.84%)
Aug 19, 2016 4.045 4.111 3.988 4.029 19,070,758 -0.10(-2.38%)
Aug 18, 2016 4.151 4.176 4.070 4.127 18,324,666 +0.01(+0.20%)
Aug 17, 2016 4.151 4.172 3.980 4.119 21,564,978 -0.07(-1.75%)
Aug 16, 2016 4.282 4.282 4.160 4.192 18,342,466 -0.02(-0.58%)
Aug 15, 2016 4.274 4.303 4.192 4.217 19,686,796 -0.04(-0.96%)
Aug 12, 2016 4.446 4.470 4.241 4.258 19,364,680 -0.06(-1.33%)
Aug 11, 2016 4.446 4.503 4.298 4.315 20,638,538 -0.11(-2.40%)
Aug 10, 2016 4.519 4.544 4.388 4.421 21,095,092 +0.02(+0.37%)
Aug 09, 2016 4.413 4.478 4.340 4.405 15,143,151 -0.01(-0.19%)
Aug 08, 2016 4.290 4.478 4.282 4.413 15,750,096 +0.10(+2.27%)
Aug 05, 2016 4.348 4.405 4.266 4.315 18,903,734 -0.19(-4.17%)
Aug 04, 2016 4.454 4.544 4.437 4.503 16,369,580 +0.07(+1.47%)
Aug 03, 2016 4.478 4.486 4.388 4.437 15,354,273 -0.07(-1.63%)
Aug 02, 2016 4.307 4.519 4.266 4.511 25,894,772 +0.28(+6.56%)
Aug 01, 2016 4.225 4.266 4.111 4.233 10,768,739 +0.01(+0.19%)
Jul 29, 2016 4.217 4.290 4.155 4.225 13,660,225 +0.11(+2.78%)
Jul 28, 2016 4.119 4.160 3.980 4.111 22,071,256 +0.02(+0.40%)
Jul 27, 2016 4.053 4.102 3.841 4.094 24,460,580 +0.14(+3.51%)
Jul 26, 2016 3.939 3.988 3.869 3.955 13,475,765 +0.10(+2.54%)
Jul 25, 2016 4.045 4.045 3.825 3.857 14,181,973 -0.23(-5.60%)
Jul 22, 2016 4.102 4.176 4.062 4.086 11,772,419 -0.08(-1.96%)
Jul 21, 2016 4.094 4.249 4.057 4.168 14,823,360 +0.11(+2.82%)
Jul 20, 2016 4.274 4.274 4.029 4.053 15,138,761 -0.33(-7.46%)
Jul 19, 2016 4.397 4.470 4.364 4.380 8,160,416 -0.07(-1.65%)
Jul 18, 2016 4.372 4.454 4.319 4.454 9,707,589 +0.11(+2.64%)
Jul 15, 2016 4.364 4.470 4.331 4.339 12,043,360 -0.07(-1.67%)
Jul 14, 2016 4.331 4.474 4.290 4.413 12,817,888 +0.00(+0.00%)
Jul 13, 2016 4.429 4.462 4.331 4.413 14,279,422 +0.07(+1.69%)
Jul 12, 2016 4.511 4.609 4.274 4.339 23,132,736 -0.20(-4.50%)
Jul 11, 2016 4.446 4.617 4.429 4.544 13,552,953 +0.02(+0.54%)
Jul 08, 2016 4.405 4.566 4.405 4.519 20,094,006 +0.11(+2.60%)
Jul 07, 2016 4.625 4.650 4.397 4.405 17,952,956 -0.29(-6.10%)
Jul 06, 2016 4.699 4.748 4.568 4.691 22,909,332 +0.08(+1.77%)
Jul 05, 2016 4.421 4.678 4.380 4.609 37,640,140 +0.23(+5.22%)
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.