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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2017 3.483 3.565 3.447 3.556 17,913,324 +0.19(+5.69%)
Jan 30, 2017 3.310 3.438 3.292 3.365 16,544,510 +0.07(+2.22%)
Jan 27, 2017 3.255 3.301 3.219 3.292 11,334,114 +0.02(+0.56%)
Jan 26, 2017 3.283 3.365 3.246 3.273 12,308,205 -0.11(-3.23%)
Jan 25, 2017 3.447 3.465 3.319 3.383 12,118,444 -0.12(-3.39%)
Jan 24, 2017 3.429 3.565 3.419 3.501 19,549,190 +0.08(+2.40%)
Jan 23, 2017 3.328 3.438 3.292 3.419 16,442,769 +0.15(+4.46%)
Jan 20, 2017 3.228 3.315 3.173 3.273 10,538,202 +0.06(+1.99%)
Jan 19, 2017 3.219 3.292 3.164 3.210 12,266,640 -0.04(-1.12%)
Jan 18, 2017 3.301 3.365 3.191 3.246 15,412,234 -0.06(-1.93%)
Jan 17, 2017 3.237 3.319 3.191 3.310 17,438,004 +0.25(+8.04%)
Jan 13, 2017 3.064 3.064 3.064 0 +0.05(+1.51%)
Jan 12, 2017 3.155 3.182 2.982 3.018 15,905,252 -0.05(-1.78%)
Jan 11, 2017 3.064 3.114 2.963 3.073 16,826,744 -0.02(-0.59%)
Jan 10, 2017 3.073 3.123 3.032 3.091 9,548,582 +0.05(+1.50%)
Jan 09, 2017 3.118 3.128 3.032 3.046 11,292,204 -0.01(-0.30%)
Jan 06, 2017 3.109 3.146 2.991 3.055 13,302,201 -0.10(-3.18%)
Jan 05, 2017 3.073 3.201 3.046 3.155 16,524,259 +0.16(+5.17%)
Jan 04, 2017 3.055 3.064 2.973 3.000 12,200,138 +0.00(+0.00%)
Jan 03, 2017 2.872 3.000 2.854 3.000 14,074,950 +0.16(+5.79%)
Dec 30, 2016 2.836 2.836 2.836 0 -0.15(-4.89%)
Dec 29, 2016 2.891 3.027 2.863 2.982 19,991,506 +0.15(+5.14%)
Dec 28, 2016 2.754 2.854 2.722 2.836 12,261,934 +0.06(+2.30%)
Dec 27, 2016 2.726 2.808 2.699 2.772 7,463,233 +0.09(+3.40%)
Dec 23, 2016 2.681 2.681 2.681 0 +0.03(+1.03%)
Dec 22, 2016 2.635 2.708 2.626 2.653 10,857,128 -0.06(-2.35%)
Dec 21, 2016 2.754 2.772 2.699 2.717 6,398,728 -0.05(-1.65%)
Dec 20, 2016 2.690 2.763 2.640 2.763 13,174,227 +0.02(+0.66%)
Dec 19, 2016 2.781 2.818 2.717 2.745 30,210,882 -0.02(-0.66%)
Dec 16, 2016 2.891 2.909 2.763 2.763 48,909,984 -0.09(-3.20%)
Dec 15, 2016 2.808 2.872 2.717 2.854 24,320,790 -0.07(-2.49%)
Dec 14, 2016 3.146 3.252 2.918 2.927 25,126,320 -0.17(-5.59%)
Dec 13, 2016 3.018 3.118 3.009 3.100 15,331,780 +0.08(+2.72%)
Dec 12, 2016 2.954 3.036 2.918 3.018 13,631,603 +0.09(+3.12%)
Dec 09, 2016 3.018 3.046 2.918 2.927 14,376,568 -0.14(-4.46%)
Dec 08, 2016 3.091 3.105 3.031 3.064 11,861,220 -0.04(-1.18%)
Dec 07, 2016 3.155 3.169 3.055 3.100 12,502,277 +0.01(+0.29%)
Dec 06, 2016 3.091 3.173 3.055 3.091 10,702,654 -0.02(-0.59%)
Dec 05, 2016 3.055 3.155 2.954 3.109 16,298,880 -0.05(-1.73%)
Dec 02, 2016 3.055 3.219 3.046 3.164 11,798,399 +0.15(+4.83%)
Dec 01, 2016 2.991 3.109 2.922 3.018 16,663,549 +0.02(+0.61%)
Nov 30, 2016 3.018 3.064 2.945 3.000 14,267,266 -0.07(-2.37%)
Nov 29, 2016 2.982 3.123 2.973 3.073 11,788,371 +0.00(+0.00%)
Nov 28, 2016 2.963 3.082 2.904 3.073 17,690,056 +0.18(+6.31%)
Nov 25, 2016 2.927 2.963 2.872 2.891 6,546,003 +0.00(+0.00%)
Nov 23, 2016 2.891 2.891 2.891 0 -0.25(-7.85%)
Nov 22, 2016 3.100 3.164 3.027 3.137 13,930,476 +0.01(+0.29%)
Nov 21, 2016 3.146 3.219 3.091 3.128 13,963,348 +0.04(+1.18%)
Nov 18, 2016 3.146 3.219 3.036 3.091 16,460,850 -0.16(-4.78%)
Nov 17, 2016 3.356 3.406 3.146 3.246 21,969,066 -0.05(-1.38%)
Nov 16, 2016 3.273 3.301 3.191 3.292 14,011,382 +0.02(+0.56%)
Nov 15, 2016 3.064 3.283 3.050 3.273 16,361,720 +0.21(+6.85%)
Nov 14, 2016 2.854 3.210 2.827 3.064 23,968,536 +0.10(+3.38%)
Nov 11, 2016 3.264 3.283 2.954 2.963 20,901,950 -0.30(-9.22%)
Nov 10, 2016 3.602 3.611 3.237 3.264 21,710,186 -0.36(-10.05%)
Nov 09, 2016 3.884 3.894 3.529 3.629 19,538,374 +0.06(+1.79%)
Nov 08, 2016 3.620 3.702 3.511 3.565 17,624,628 -0.03(-0.76%)
Nov 07, 2016 3.620 3.693 3.593 3.593 11,365,663 -0.16(-4.14%)
Nov 04, 2016 3.884 3.894 3.729 3.748 16,381,304 -0.09(-2.38%)
Nov 03, 2016 3.666 3.853 3.556 3.839 16,492,622 +0.28(+7.95%)
Nov 02, 2016 3.720 3.766 3.488 3.556 20,778,976 -0.05(-1.52%)
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.