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

Kinross Gold Corporation (NY: KGC )

7.998 +0.118 (+1.50%)
Streaming Delayed Price Updated: 1:22 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 (%)
Mar 31, 2016 2.868 2.926 2.779 2.779 22,239,796 -0.03(-1.16%)
Mar 30, 2016 2.754 2.819 2.656 2.811 30,099,130 +0.07(+2.38%)
Mar 29, 2016 2.468 2.762 2.468 2.746 23,568,060 +0.28(+11.26%)
Mar 28, 2016 2.468 2.501 2.394 2.468 7,311,605 +0.00(+0.00%)
Mar 24, 2016 2.419 2.468 2.468 2.468 16,043,200 +0.07(+2.72%)
Mar 23, 2016 2.501 2.517 2.362 2.403 21,191,224 -0.19(-7.26%)
Mar 22, 2016 2.615 2.664 2.566 2.591 17,166,032 +0.01(+0.32%)
Mar 21, 2016 2.517 2.627 2.505 2.582 12,323,216 +0.02(+0.64%)
Mar 18, 2016 2.566 2.640 2.529 2.566 26,176,610 +0.02(+0.64%)
Mar 17, 2016 2.640 2.689 2.533 2.550 22,014,850 -0.02(-0.95%)
Mar 16, 2016 2.362 2.582 2.305 2.574 20,062,948 +0.16(+6.78%)
Mar 15, 2016 2.321 2.435 2.280 2.411 13,553,981 +0.05(+2.08%)
Mar 14, 2016 2.427 2.501 2.345 2.362 13,340,447 -0.05(-2.03%)
Mar 11, 2016 2.460 2.542 2.394 2.411 13,894,474 -0.06(-2.32%)
Mar 10, 2016 2.362 2.501 2.345 2.468 18,560,626 +0.13(+5.59%)
Mar 09, 2016 2.288 2.403 2.190 2.337 28,073,582 +0.00(+0.00%)
Mar 08, 2016 2.492 2.537 2.272 2.337 22,654,296 -0.13(-5.30%)
Mar 07, 2016 2.517 2.558 2.427 2.468 26,433,520 +0.02(+1.00%)
Mar 04, 2016 2.509 2.615 2.411 2.443 41,662,556 -0.07(-2.61%)
Mar 03, 2016 2.370 2.591 2.370 2.509 35,854,248 +0.14(+5.86%)
Mar 02, 2016 2.345 2.403 2.321 2.370 16,834,028 +0.02(+0.69%)
Mar 01, 2016 2.435 2.443 2.305 2.354 24,422,810 -0.05(-2.04%)
Feb 29, 2016 2.403 2.452 2.374 2.403 19,326,418 +0.03(+1.38%)
Feb 26, 2016 2.345 2.443 2.321 2.370 27,751,416 -0.07(-2.68%)
Feb 25, 2016 2.378 2.452 2.362 2.435 36,156,068 -0.16(-6.29%)
Feb 24, 2016 2.615 2.746 2.517 2.599 22,930,834 +0.09(+3.58%)
Feb 23, 2016 2.501 2.550 2.460 2.509 13,409,439 +0.06(+2.33%)
Feb 22, 2016 2.345 2.468 2.337 2.452 18,606,792 +0.02(+1.01%)
Feb 19, 2016 2.427 2.542 2.386 2.427 17,426,376 -0.04(-1.66%)
Feb 18, 2016 2.239 2.574 2.223 2.468 28,209,366 +0.17(+7.47%)
Feb 17, 2016 2.264 2.321 2.174 2.296 20,074,028 +0.07(+3.31%)
Feb 16, 2016 2.255 2.468 2.215 2.223 32,858,542 -0.23(-9.33%)
Feb 12, 2016 2.288 2.452 2.452 2.452 27,067,470 +0.08(+3.45%)
Feb 11, 2016 2.394 2.517 2.272 2.370 46,295,900 +0.27(+12.84%)
Feb 10, 2016 1.945 2.110 1.880 2.100 21,040,398 +0.11(+5.76%)
Feb 09, 2016 2.035 2.117 1.937 1.986 38,081,300 -0.01(-0.41%)
Feb 08, 2016 2.076 2.117 1.986 1.994 34,434,924 +0.11(+6.09%)
Feb 05, 2016 1.602 1.920 1.569 1.880 24,288,812 +0.22(+13.30%)
Feb 04, 2016 1.528 1.749 1.528 1.659 25,552,754 +0.17(+11.54%)
Feb 03, 2016 1.373 1.487 1.365 1.487 17,459,582 +0.14(+10.30%)
Feb 02, 2016 1.381 1.422 1.324 1.348 7,082,318 -0.07(-4.62%)
Feb 01, 2016 1.365 1.414 1.357 1.414 10,458,710 +0.07(+5.49%)
Jan 29, 2016 1.299 1.369 1.291 1.340 7,907,785 +0.04(+3.14%)
Jan 28, 2016 1.340 1.365 1.299 1.299 7,822,531 -0.07(-4.79%)
Jan 27, 2016 1.340 1.377 1.299 1.365 10,825,084 +0.02(+1.83%)
Jan 26, 2016 1.283 1.348 1.275 1.340 16,431,041 +0.08(+6.49%)
Jan 25, 2016 1.291 1.332 1.234 1.258 15,009,478 -0.02(-1.28%)
Jan 22, 2016 1.218 1.291 1.193 1.275 19,486,356 +0.03(+2.63%)
Jan 21, 2016 1.169 1.250 1.136 1.242 12,213,192 +0.02(+2.01%)
Jan 20, 2016 1.160 1.234 1.152 1.218 14,625,790 +0.09(+7.97%)
Jan 19, 2016 1.250 1.258 1.071 1.128 21,745,682 -0.08(-6.76%)
Jan 15, 2016 1.348 1.209 1.209 1.209 13,911,792 -0.10(-7.50%)
Jan 14, 2016 1.324 1.348 1.267 1.308 10,434,184 -0.07(-4.76%)
Jan 13, 2016 1.357 1.414 1.324 1.373 13,263,214 +0.02(+1.21%)
Jan 12, 2016 1.389 1.397 1.324 1.357 12,507,014 -0.05(-3.49%)
Jan 11, 2016 1.536 1.553 1.373 1.406 15,775,567 -0.12(-8.02%)
Jan 08, 2016 1.569 1.585 1.495 1.528 17,925,966 -0.11(-6.50%)
Jan 07, 2016 1.561 1.651 1.528 1.634 19,887,180 +0.11(+6.95%)
Jan 06, 2016 1.536 1.585 1.512 1.528 13,539,111 +0.02(+1.08%)
Jan 05, 2016 1.553 1.561 1.504 1.512 7,350,619 -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.