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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 2.900 2.957 2.809 2.809 22,000,242 -0.03(-1.16%)
Mar 30, 2016 2.784 2.850 2.685 2.842 29,774,920 +0.07(+2.38%)
Mar 29, 2016 2.495 2.792 2.495 2.776 23,314,198 +0.28(+11.26%)
Mar 28, 2016 2.495 2.528 2.420 2.495 7,232,849 +0.00(+0.00%)
Mar 24, 2016 2.445 2.495 2.495 2.495 15,870,392 +0.07(+2.72%)
Mar 23, 2016 2.528 2.544 2.387 2.429 20,962,964 -0.19(-7.26%)
Mar 22, 2016 2.644 2.693 2.594 2.619 16,981,128 +0.01(+0.32%)
Mar 21, 2016 2.544 2.656 2.532 2.610 12,190,477 +0.02(+0.64%)
Mar 18, 2016 2.594 2.669 2.557 2.594 25,894,652 +0.02(+0.64%)
Mar 17, 2016 2.668 2.718 2.561 2.577 21,777,718 -0.02(-0.95%)
Mar 16, 2016 2.387 2.610 2.330 2.602 19,846,842 +0.17(+6.78%)
Mar 15, 2016 2.346 2.462 2.305 2.437 13,407,985 +0.05(+2.08%)
Mar 14, 2016 2.454 2.528 2.371 2.387 13,196,752 -0.05(-2.03%)
Mar 11, 2016 2.487 2.569 2.420 2.437 13,744,811 -0.06(-2.32%)
Mar 10, 2016 2.387 2.528 2.371 2.495 18,360,702 +0.13(+5.59%)
Mar 09, 2016 2.313 2.429 2.214 2.363 27,771,190 +0.00(+0.00%)
Mar 08, 2016 2.520 2.565 2.297 2.363 22,410,278 -0.13(-5.30%)
Mar 07, 2016 2.544 2.586 2.454 2.495 26,148,794 +0.02(+1.00%)
Mar 04, 2016 2.536 2.644 2.437 2.470 41,213,792 -0.07(-2.61%)
Mar 03, 2016 2.396 2.619 2.396 2.536 35,468,048 +0.14(+5.86%)
Mar 02, 2016 2.371 2.429 2.346 2.396 16,652,701 +0.02(+0.69%)
Mar 01, 2016 2.462 2.470 2.330 2.379 24,159,742 -0.05(-2.04%)
Feb 29, 2016 2.429 2.478 2.400 2.429 19,118,246 +0.03(+1.38%)
Feb 26, 2016 2.371 2.470 2.346 2.396 27,452,494 -0.07(-2.68%)
Feb 25, 2016 2.404 2.478 2.387 2.462 35,766,616 -0.17(-6.29%)
Feb 24, 2016 2.644 2.776 2.544 2.627 22,683,836 +0.09(+3.58%)
Feb 23, 2016 2.528 2.577 2.487 2.536 13,265,000 +0.06(+2.33%)
Feb 22, 2016 2.371 2.495 2.363 2.478 18,406,370 +0.02(+1.01%)
Feb 19, 2016 2.454 2.569 2.412 2.454 17,238,668 -0.04(-1.66%)
Feb 18, 2016 2.264 2.602 2.247 2.495 27,905,512 +0.17(+7.47%)
Feb 17, 2016 2.288 2.346 2.197 2.321 19,857,802 +0.07(+3.31%)
Feb 16, 2016 2.280 2.495 2.239 2.247 32,504,608 -0.23(-9.33%)
Feb 12, 2016 2.313 2.478 2.478 2.478 26,775,916 +0.08(+3.45%)
Feb 11, 2016 2.420 2.544 2.297 2.396 45,797,228 +0.27(+12.84%)
Feb 10, 2016 1.966 2.133 1.900 2.123 20,813,762 +0.12(+5.76%)
Feb 09, 2016 2.057 2.140 1.958 2.007 37,671,112 -0.01(-0.41%)
Feb 08, 2016 2.098 2.140 2.007 2.016 34,064,008 +0.12(+6.09%)
Feb 05, 2016 1.619 1.941 1.586 1.900 24,027,188 +0.22(+13.30%)
Feb 04, 2016 1.545 1.768 1.545 1.677 25,277,514 +0.17(+11.54%)
Feb 03, 2016 1.388 1.504 1.380 1.504 17,271,516 +0.14(+10.30%)
Feb 02, 2016 1.396 1.437 1.338 1.363 7,006,031 -0.07(-4.62%)
Feb 01, 2016 1.380 1.429 1.371 1.429 10,346,055 +0.07(+5.49%)
Jan 29, 2016 1.314 1.384 1.305 1.355 7,822,607 +0.04(+3.14%)
Jan 28, 2016 1.355 1.380 1.314 1.314 7,738,272 -0.07(-4.79%)
Jan 27, 2016 1.355 1.392 1.314 1.380 10,708,483 +0.02(+1.83%)
Jan 26, 2016 1.297 1.363 1.289 1.355 16,254,056 +0.08(+6.49%)
Jan 25, 2016 1.305 1.347 1.247 1.272 14,847,805 -0.02(-1.28%)
Jan 22, 2016 1.231 1.305 1.206 1.289 19,276,460 +0.03(+2.63%)
Jan 21, 2016 1.181 1.264 1.148 1.256 12,081,638 +0.02(+2.01%)
Jan 20, 2016 1.173 1.247 1.165 1.231 14,468,250 +0.09(+7.97%)
Jan 19, 2016 1.264 1.272 1.082 1.140 21,511,450 -0.08(-6.76%)
Jan 15, 2016 1.363 1.223 1.223 1.223 13,761,942 -0.10(-7.50%)
Jan 14, 2016 1.338 1.363 1.280 1.322 10,321,793 -0.07(-4.76%)
Jan 13, 2016 1.371 1.429 1.338 1.388 13,120,350 +0.02(+1.21%)
Jan 12, 2016 1.404 1.413 1.338 1.371 12,372,295 -0.05(-3.49%)
Jan 11, 2016 1.553 1.570 1.388 1.421 15,605,641 -0.12(-8.02%)
Jan 08, 2016 1.586 1.603 1.512 1.545 17,732,878 -0.11(-6.50%)
Jan 07, 2016 1.578 1.669 1.545 1.652 19,672,968 +0.11(+6.95%)
Jan 06, 2016 1.553 1.603 1.528 1.545 13,393,275 +0.02(+1.08%)
Jan 05, 2016 1.570 1.578 1.520 1.528 7,271,442 -0.03(-2.12%)
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.