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 (%)
Apr 29, 2016 4.362 4.682 4.354 4.682 29,730,936 +0.44(+10.25%)
Apr 28, 2016 3.935 4.255 3.910 4.247 24,666,116 +0.39(+10.00%)
Apr 27, 2016 3.885 3.906 3.779 3.861 18,034,192 +0.02(+0.43%)
Apr 26, 2016 3.844 3.894 3.754 3.844 12,709,053 +0.04(+1.08%)
Apr 25, 2016 3.812 3.861 3.713 3.803 12,701,638 -0.01(-0.22%)
Apr 22, 2016 3.828 3.910 3.762 3.812 16,818,042 -0.04(-1.07%)
Apr 21, 2016 3.836 3.910 3.746 3.853 23,431,972 +0.15(+3.99%)
Apr 20, 2016 3.820 3.927 3.680 3.705 27,925,902 -0.06(-1.53%)
Apr 19, 2016 3.647 3.787 3.631 3.762 16,276,445 +0.21(+6.02%)
Apr 18, 2016 3.582 3.594 3.491 3.549 11,286,648 +0.06(+1.65%)
Apr 15, 2016 3.434 3.528 3.368 3.491 10,769,044 +0.10(+2.91%)
Apr 14, 2016 3.524 3.582 3.269 3.393 23,999,100 -0.16(-4.62%)
Apr 13, 2016 3.483 3.688 3.458 3.557 26,683,316 -0.11(-2.91%)
Apr 12, 2016 3.491 3.672 3.409 3.664 26,282,900 +0.20(+5.69%)
Apr 11, 2016 3.343 3.491 3.319 3.467 20,485,458 +0.25(+7.93%)
Apr 08, 2016 3.138 3.253 3.130 3.212 21,151,394 +0.10(+3.17%)
Apr 07, 2016 3.015 3.163 3.007 3.113 27,331,666 +0.17(+5.87%)
Apr 06, 2016 2.867 2.941 2.834 2.941 18,413,948 +0.04(+1.42%)
Apr 05, 2016 2.859 2.916 2.781 2.900 17,209,856 +0.10(+3.52%)
Apr 04, 2016 2.834 2.850 2.719 2.801 15,681,706 -0.06(-2.01%)
Apr 01, 2016 2.678 2.867 2.637 2.859 17,199,440 +0.07(+2.35%)
Mar 31, 2016 2.883 2.941 2.793 2.793 22,124,862 -0.03(-1.16%)
Mar 30, 2016 2.768 2.834 2.670 2.826 29,943,576 +0.07(+2.38%)
Mar 29, 2016 2.481 2.777 2.481 2.760 23,446,258 +0.28(+11.26%)
Mar 28, 2016 2.481 2.514 2.407 2.481 7,273,819 +0.00(+0.00%)
Mar 24, 2016 2.432 2.481 2.481 2.481 15,960,289 +0.07(+2.72%)
Mar 23, 2016 2.514 2.530 2.374 2.415 21,081,708 -0.19(-7.26%)
Mar 22, 2016 2.629 2.678 2.579 2.604 17,077,316 +0.01(+0.32%)
Mar 21, 2016 2.530 2.641 2.518 2.596 12,259,529 +0.02(+0.64%)
Mar 18, 2016 2.579 2.654 2.542 2.579 26,041,330 +0.02(+0.64%)
Mar 17, 2016 2.653 2.703 2.546 2.563 21,901,076 -0.02(-0.95%)
Mar 16, 2016 2.374 2.596 2.316 2.588 19,959,262 +0.16(+6.78%)
Mar 15, 2016 2.333 2.448 2.292 2.423 13,483,934 +0.05(+2.08%)
Mar 14, 2016 2.440 2.514 2.358 2.374 13,271,504 -0.05(-2.03%)
Mar 11, 2016 2.473 2.555 2.407 2.423 13,822,667 -0.06(-2.32%)
Mar 10, 2016 2.374 2.514 2.358 2.481 18,464,704 +0.13(+5.59%)
Mar 09, 2016 2.300 2.415 2.201 2.349 27,928,496 +0.00(+0.00%)
Mar 08, 2016 2.505 2.551 2.284 2.349 22,537,220 -0.13(-5.30%)
Mar 07, 2016 2.530 2.571 2.440 2.481 26,296,912 +0.02(+1.00%)
Mar 04, 2016 2.522 2.629 2.423 2.456 41,447,244 -0.07(-2.61%)
Mar 03, 2016 2.382 2.604 2.382 2.522 35,668,952 +0.14(+5.86%)
Mar 02, 2016 2.358 2.415 2.333 2.382 16,747,029 +0.02(+0.69%)
Mar 01, 2016 2.448 2.456 2.316 2.366 24,296,592 -0.05(-2.04%)
Feb 29, 2016 2.415 2.464 2.386 2.415 19,226,540 +0.03(+1.38%)
Feb 26, 2016 2.358 2.456 2.333 2.382 27,607,996 -0.07(-2.68%)
Feb 25, 2016 2.390 2.464 2.374 2.448 35,969,212 -0.16(-6.29%)
Feb 24, 2016 2.629 2.760 2.530 2.612 22,812,328 +0.09(+3.58%)
Feb 23, 2016 2.514 2.563 2.473 2.522 13,340,138 +0.06(+2.33%)
Feb 22, 2016 2.358 2.481 2.349 2.464 18,510,632 +0.02(+1.01%)
Feb 19, 2016 2.440 2.555 2.399 2.440 17,336,316 -0.04(-1.66%)
Feb 18, 2016 2.251 2.588 2.234 2.481 28,063,580 +0.17(+7.47%)
Feb 17, 2016 2.275 2.333 2.185 2.308 19,970,284 +0.07(+3.31%)
Feb 16, 2016 2.267 2.481 2.226 2.234 32,688,728 -0.23(-9.33%)
Feb 12, 2016 2.300 2.464 2.464 2.464 26,927,586 +0.08(+3.45%)
Feb 11, 2016 2.407 2.530 2.284 2.382 46,056,640 +0.27(+12.84%)
Feb 10, 2016 1.955 2.121 1.889 2.111 20,931,660 +0.12(+5.76%)
Feb 09, 2016 2.045 2.128 1.947 1.996 37,884,496 -0.01(-0.41%)
Feb 08, 2016 2.086 2.128 1.996 2.004 34,256,960 +0.11(+6.09%)
Feb 05, 2016 1.610 1.930 1.577 1.889 24,163,288 +0.22(+13.30%)
Feb 04, 2016 1.536 1.758 1.536 1.668 25,420,696 +0.17(+11.54%)
Feb 03, 2016 1.380 1.495 1.372 1.495 17,369,350 +0.14(+10.30%)
Feb 02, 2016 1.388 1.429 1.331 1.355 7,045,716 -0.07(-4.62%)
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.