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 30, 2016 2.560 2.560 2.560 0 -0.13(-4.89%)
Dec 29, 2016 2.609 2.732 2.584 2.691 22,149,572 +0.13(+5.14%)
Dec 28, 2016 2.485 2.576 2.457 2.560 13,585,599 +0.06(+2.30%)
Dec 27, 2016 2.461 2.535 2.436 2.502 8,268,882 +0.08(+3.40%)
Dec 23, 2016 2.420 2.420 2.420 0 +0.02(+1.03%)
Dec 22, 2016 2.378 2.444 2.370 2.395 12,029,146 -0.06(-2.35%)
Dec 21, 2016 2.485 2.502 2.436 2.453 7,089,465 -0.04(-1.65%)
Dec 20, 2016 2.428 2.494 2.383 2.494 14,596,373 +0.02(+0.66%)
Dec 19, 2016 2.510 2.543 2.453 2.477 33,472,120 -0.02(-0.66%)
Dec 16, 2016 2.609 2.625 2.494 2.494 54,189,772 -0.08(-3.19%)
Dec 15, 2016 2.535 2.592 2.453 2.576 26,946,198 -0.07(-2.49%)
Dec 14, 2016 2.839 2.935 2.634 2.642 27,838,684 -0.16(-5.59%)
Dec 13, 2016 2.724 2.815 2.716 2.798 16,986,832 +0.07(+2.72%)
Dec 12, 2016 2.667 2.741 2.634 2.724 15,103,123 +0.08(+3.12%)
Dec 09, 2016 2.724 2.749 2.634 2.642 15,928,506 -0.12(-4.46%)
Dec 08, 2016 2.790 2.802 2.736 2.765 13,141,628 -0.03(-1.18%)
Dec 07, 2016 2.848 2.860 2.757 2.798 13,851,886 +0.01(+0.29%)
Dec 06, 2016 2.790 2.864 2.757 2.790 11,857,996 -0.02(-0.59%)
Dec 05, 2016 2.757 2.848 2.667 2.806 18,058,330 -0.05(-1.73%)
Dec 02, 2016 2.757 2.905 2.749 2.856 13,072,026 +0.13(+4.83%)
Dec 01, 2016 2.699 2.806 2.638 2.724 18,462,364 +0.02(+0.61%)
Nov 30, 2016 2.724 2.765 2.658 2.708 15,807,404 -0.07(-2.37%)
Nov 29, 2016 2.691 2.819 2.683 2.773 13,060,915 +0.00(+0.00%)
Nov 28, 2016 2.675 2.782 2.621 2.773 19,599,682 +0.16(+6.31%)
Nov 25, 2016 2.642 2.675 2.592 2.609 7,252,639 +0.00(+0.00%)
Nov 23, 2016 2.609 2.609 2.609 0 -0.22(-7.85%)
Nov 22, 2016 2.798 2.856 2.732 2.831 15,434,258 +0.01(+0.29%)
Nov 21, 2016 2.839 2.905 2.790 2.823 15,470,679 +0.03(+1.18%)
Nov 18, 2016 2.839 2.905 2.741 2.790 18,237,784 -0.14(-4.78%)
Nov 17, 2016 3.029 3.074 2.839 2.930 24,340,606 -0.04(-1.39%)
Nov 16, 2016 2.955 2.979 2.880 2.971 15,523,898 +0.02(+0.56%)
Nov 15, 2016 2.765 2.963 2.753 2.955 18,127,954 +0.19(+6.85%)
Nov 14, 2016 2.576 2.897 2.551 2.765 26,555,918 +0.09(+3.38%)
Nov 11, 2016 2.946 2.963 2.667 2.675 23,158,298 -0.27(-9.22%)
Nov 10, 2016 3.251 3.259 2.922 2.946 24,053,782 -0.33(-10.05%)
Nov 09, 2016 3.506 3.514 3.185 3.276 21,647,526 +0.06(+1.79%)
Nov 08, 2016 3.267 3.341 3.169 3.218 19,527,190 -0.02(-0.76%)
Nov 07, 2016 3.267 3.333 3.243 3.243 12,592,576 -0.14(-4.14%)
Nov 04, 2016 3.506 3.514 3.366 3.383 18,149,652 -0.08(-2.38%)
Nov 03, 2016 3.308 3.477 3.210 3.465 18,272,986 +0.26(+7.95%)
Nov 02, 2016 3.358 3.399 3.148 3.210 23,022,050 -0.05(-1.52%)
Nov 01, 2016 3.276 3.354 3.243 3.259 14,873,604 +0.08(+2.59%)
Oct 31, 2016 3.086 3.193 3.045 3.177 11,627,735 +0.10(+3.21%)
Oct 28, 2016 3.045 3.160 3.012 3.078 15,954,918 +0.00(+0.00%)
Oct 27, 2016 3.148 3.160 3.020 3.078 16,232,292 -0.04(-1.32%)
Oct 26, 2016 3.218 3.218 3.025 3.119 17,699,610 -0.09(-2.82%)
Oct 25, 2016 3.127 3.267 3.078 3.210 25,491,920 +0.12(+4.00%)
Oct 24, 2016 3.276 3.276 3.012 3.086 27,192,194 -0.14(-4.34%)
Oct 21, 2016 3.185 3.230 3.152 3.226 18,059,930 +0.00(+0.00%)
Oct 20, 2016 3.177 3.226 3.086 3.226 13,826,268 +0.07(+2.08%)
Oct 19, 2016 3.177 3.234 3.103 3.160 21,191,272 +0.07(+2.40%)
Oct 18, 2016 3.086 3.103 3.029 3.086 14,714,484 +0.07(+2.46%)
Oct 17, 2016 2.987 3.062 2.946 3.012 15,896,617 +0.03(+1.10%)
Oct 14, 2016 3.020 3.094 2.955 2.979 17,139,108 -0.11(-3.47%)
Oct 13, 2016 3.029 3.177 2.987 3.086 19,596,164 +0.04(+1.35%)
Oct 12, 2016 3.012 3.094 2.922 3.045 22,488,760 +0.09(+3.06%)
Oct 11, 2016 2.922 3.004 2.889 2.955 17,198,642 -0.04(-1.37%)
Oct 10, 2016 2.963 3.025 2.930 2.996 17,481,108 +0.10(+3.41%)
Oct 07, 2016 3.037 3.037 2.839 2.897 21,259,164 +0.02(+0.57%)
Oct 06, 2016 2.872 2.946 2.815 2.880 22,074,364 -0.11(-3.58%)
Oct 05, 2016 3.045 3.062 2.889 2.987 22,218,870 +0.04(+1.40%)
Oct 04, 2016 3.234 3.251 2.930 2.946 36,507,876 -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.