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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 29, 2017 3.489 3.518 3.469 3.465 5,167,944 -0.02(-0.70%)
Sep 28, 2017 3.432 3.514 3.424 3.489 6,352,803 +0.06(+1.67%)
Sep 27, 2017 3.400 3.481 3.359 3.432 9,906,880 -0.07(-1.87%)
Sep 26, 2017 3.506 3.547 3.481 3.498 13,191,995 -0.07(-1.83%)
Sep 25, 2017 3.449 3.571 3.432 3.563 11,003,941 +0.09(+2.59%)
Sep 22, 2017 3.514 3.522 3.424 3.473 7,312,873 +0.02(+0.47%)
Sep 21, 2017 3.489 3.498 3.416 3.457 19,363,936 -0.08(-2.31%)
Sep 20, 2017 3.718 3.759 3.530 3.538 15,988,148 -0.16(-4.20%)
Sep 19, 2017 3.718 3.743 3.677 3.694 7,239,766 -0.01(-0.22%)
Sep 18, 2017 3.833 3.898 3.661 3.702 18,237,054 -0.24(-6.02%)
Sep 15, 2017 3.914 3.955 3.865 3.939 14,592,343 +0.02(+0.42%)
Sep 14, 2017 3.841 3.947 3.792 3.923 10,908,173 +0.08(+2.13%)
Sep 13, 2017 3.841 3.882 3.800 3.841 13,183,297 -0.02(-0.42%)
Sep 12, 2017 3.792 3.874 3.760 3.857 8,818,635 +0.04(+1.07%)
Sep 11, 2017 3.841 3.898 3.767 3.816 13,055,683 -0.13(-3.31%)
Sep 08, 2017 3.996 4.004 3.894 3.947 14,376,646 -0.05(-1.23%)
Sep 07, 2017 3.865 4.012 3.865 3.996 17,968,874 +0.17(+4.49%)
Sep 06, 2017 3.825 3.865 3.731 3.825 15,067,158 -0.01(-0.21%)
Sep 05, 2017 3.718 3.857 3.710 3.833 13,593,353 +0.16(+4.45%)
Sep 01, 2017 3.800 3.808 3.653 3.669 15,675,851 -0.06(-1.54%)
Aug 31, 2017 3.596 3.735 3.571 3.726 16,447,349 +0.16(+4.35%)
Aug 30, 2017 3.596 3.641 3.555 3.571 16,435,865 -0.03(-0.91%)
Aug 29, 2017 3.677 3.702 3.547 3.604 29,404,052 +0.01(+0.23%)
Aug 28, 2017 3.514 3.596 3.473 3.596 14,592,364 +0.12(+3.53%)
Aug 25, 2017 3.481 3.510 3.420 3.473 8,507,458 +0.01(+0.24%)
Aug 24, 2017 3.440 3.485 3.432 3.465 6,789,136 +0.00(+0.00%)
Aug 23, 2017 3.432 3.465 3.403 3.465 8,433,706 +0.05(+1.44%)
Aug 22, 2017 3.473 3.498 3.408 3.416 10,368,762 -0.08(-2.34%)
Aug 21, 2017 3.481 3.538 3.477 3.498 9,728,149 +0.02(+0.71%)
Aug 18, 2017 3.620 3.677 3.449 3.473 17,515,184 -0.10(-2.75%)
Aug 17, 2017 3.596 3.617 3.538 3.571 9,196,353 -0.01(-0.23%)
Aug 16, 2017 3.416 3.620 3.416 3.579 18,206,964 +0.17(+5.04%)
Aug 15, 2017 3.351 3.440 3.342 3.408 8,507,639 +0.00(+0.00%)
Aug 14, 2017 3.367 3.440 3.351 3.408 11,148,411 -0.01(-0.24%)
Aug 11, 2017 3.481 3.522 3.395 3.416 20,321,658 -0.06(-1.65%)
Aug 10, 2017 3.489 3.506 3.449 3.473 10,222,581 +0.05(+1.43%)
Aug 09, 2017 3.457 3.522 3.400 3.424 19,153,924 +0.05(+1.45%)
Aug 08, 2017 3.416 3.449 3.342 3.375 14,928,705 +0.00(+0.00%)
Aug 07, 2017 3.391 3.457 3.359 3.375 10,411,885 -0.04(-1.20%)
Aug 04, 2017 3.498 3.518 3.351 3.416 19,883,652 -0.11(-3.24%)
Aug 03, 2017 3.489 3.637 3.424 3.530 20,642,122 +0.16(+4.85%)
Aug 02, 2017 3.342 3.457 3.326 3.367 18,902,174 +0.00(+0.00%)
Aug 01, 2017 3.367 3.416 3.318 3.367 11,096,182 +0.00(+0.00%)
Jul 31, 2017 3.440 3.461 3.359 3.367 13,720,414 -0.07(-2.14%)
Jul 28, 2017 3.408 3.473 3.383 3.440 12,284,337 +0.07(+2.18%)
Jul 27, 2017 3.555 3.555 3.351 3.367 19,012,582 -0.12(-3.51%)
Jul 26, 2017 3.342 3.551 3.334 3.489 16,729,403 +0.13(+3.89%)
Jul 25, 2017 3.367 3.416 3.326 3.359 14,323,796 -0.01(-0.24%)
Jul 24, 2017 3.473 3.473 3.334 3.367 7,882,081 -0.08(-2.37%)
Jul 21, 2017 3.416 3.465 3.391 3.449 12,931,114 +0.06(+1.69%)
Jul 20, 2017 3.367 3.432 3.359 3.391 9,804,321 +0.02(+0.48%)
Jul 19, 2017 3.342 3.400 3.302 3.375 8,285,806 +0.06(+1.72%)
Jul 18, 2017 3.318 3.359 3.281 3.318 9,943,239 +0.06(+1.75%)
Jul 17, 2017 3.244 3.293 3.220 3.261 6,516,092 +0.07(+2.31%)
Jul 14, 2017 3.187 3.244 3.179 3.187 12,401,612 +0.07(+2.36%)
Jul 13, 2017 3.163 3.195 3.085 3.114 13,470,892 -0.07(-2.31%)
Jul 12, 2017 3.293 3.310 3.179 3.187 15,511,500 -0.07(-2.26%)
Jul 11, 2017 3.261 3.269 3.191 3.261 8,144,543 -0.02(-0.50%)
Jul 10, 2017 3.114 3.277 3.073 3.277 12,021,068 +0.14(+4.43%)
Jul 07, 2017 3.171 3.179 3.048 3.138 15,516,839 -0.06(-1.79%)
Jul 06, 2017 3.228 3.236 3.171 3.195 9,249,226 -0.04(-1.26%)
Jul 05, 2017 3.220 3.261 3.163 3.236 18,355,218 -0.01(-0.25%)
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.