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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2016 2.710 2.751 2.645 2.694 15,889,521 -0.07(-2.37%)
Nov 29, 2016 2.677 2.804 2.669 2.759 13,128,764 +0.00(+0.00%)
Nov 28, 2016 2.661 2.767 2.608 2.759 19,701,498 +0.16(+6.31%)
Nov 25, 2016 2.628 2.661 2.579 2.595 7,290,315 +0.00(+0.00%)
Nov 23, 2016 2.595 2.595 2.595 0 -0.22(-7.85%)
Nov 22, 2016 2.784 2.841 2.718 2.816 15,514,437 +0.01(+0.29%)
Nov 21, 2016 2.825 2.890 2.776 2.808 15,551,046 +0.03(+1.18%)
Nov 18, 2016 2.825 2.890 2.726 2.776 18,332,526 -0.14(-4.78%)
Nov 17, 2016 3.013 3.058 2.825 2.915 24,467,052 -0.04(-1.39%)
Nov 16, 2016 2.939 2.964 2.866 2.956 15,604,542 +0.02(+0.56%)
Nov 15, 2016 2.751 2.947 2.739 2.939 18,222,124 +0.19(+6.85%)
Nov 14, 2016 2.563 2.882 2.538 2.751 26,693,872 +0.09(+3.38%)
Nov 11, 2016 2.931 2.947 2.653 2.661 23,278,600 -0.27(-9.22%)
Nov 10, 2016 3.234 3.242 2.907 2.931 24,178,736 -0.33(-10.05%)
Nov 09, 2016 3.488 3.496 3.169 3.259 21,759,980 +0.06(+1.79%)
Nov 08, 2016 3.250 3.324 3.152 3.201 19,628,632 -0.02(-0.76%)
Nov 07, 2016 3.250 3.316 3.226 3.226 12,657,992 -0.14(-4.14%)
Nov 04, 2016 3.488 3.496 3.349 3.365 18,243,936 -0.08(-2.38%)
Nov 03, 2016 3.291 3.459 3.193 3.447 18,367,910 +0.25(+7.95%)
Nov 02, 2016 3.340 3.381 3.132 3.193 23,141,644 -0.05(-1.52%)
Nov 01, 2016 3.259 3.336 3.226 3.242 14,950,869 +0.08(+2.59%)
Oct 31, 2016 3.070 3.177 3.029 3.160 11,688,139 +0.10(+3.21%)
Oct 28, 2016 3.029 3.144 2.997 3.062 16,037,801 +0.00(+0.00%)
Oct 27, 2016 3.132 3.144 3.005 3.062 16,316,615 -0.04(-1.32%)
Oct 26, 2016 3.201 3.201 3.009 3.103 17,791,556 -0.09(-2.82%)
Oct 25, 2016 3.111 3.250 3.062 3.193 25,624,344 +0.12(+4.00%)
Oct 24, 2016 3.259 3.259 2.997 3.070 27,333,454 -0.14(-4.34%)
Oct 21, 2016 3.169 3.214 3.136 3.209 18,153,748 +0.00(+0.00%)
Oct 20, 2016 3.160 3.209 3.070 3.209 13,898,093 +0.07(+2.08%)
Oct 19, 2016 3.160 3.218 3.087 3.144 21,301,356 +0.07(+2.40%)
Oct 18, 2016 3.070 3.087 3.013 3.070 14,790,923 +0.07(+2.46%)
Oct 17, 2016 2.972 3.046 2.931 2.997 15,979,197 +0.03(+1.10%)
Oct 14, 2016 3.005 3.078 2.939 2.964 17,228,144 -0.11(-3.47%)
Oct 13, 2016 3.013 3.160 2.972 3.070 19,697,964 +0.04(+1.35%)
Oct 12, 2016 2.997 3.078 2.907 3.029 22,605,586 +0.09(+3.06%)
Oct 11, 2016 2.907 2.988 2.874 2.939 17,287,986 -0.04(-1.37%)
Oct 10, 2016 2.947 3.009 2.915 2.980 17,571,920 +0.10(+3.41%)
Oct 07, 2016 3.021 3.021 2.825 2.882 21,369,600 +0.02(+0.57%)
Oct 06, 2016 2.857 2.931 2.800 2.866 22,189,036 -0.11(-3.58%)
Oct 05, 2016 3.029 3.046 2.874 2.972 22,334,294 +0.04(+1.40%)
Oct 04, 2016 3.218 3.234 2.915 2.931 36,697,528 -0.44(-13.11%)
Oct 03, 2016 3.422 3.471 3.324 3.373 15,075,430 -0.07(-2.14%)
Sep 30, 2016 3.562 3.578 3.431 3.447 17,747,044 -0.05(-1.41%)
Sep 29, 2016 3.488 3.537 3.414 3.496 13,102,481 -0.03(-0.93%)
Sep 28, 2016 3.455 3.558 3.373 3.529 16,972,706 +0.07(+2.13%)
Sep 27, 2016 3.455 3.496 3.390 3.455 16,698,427 -0.03(-0.94%)
Sep 26, 2016 3.529 3.598 3.480 3.488 15,577,370 -0.03(-0.93%)
Sep 23, 2016 3.594 3.643 3.480 3.521 16,664,193 -0.11(-2.93%)
Sep 22, 2016 3.750 3.774 3.570 3.627 20,640,150 -0.05(-1.34%)
Sep 21, 2016 3.521 3.709 3.455 3.676 23,631,922 +0.26(+7.67%)
Sep 20, 2016 3.381 3.431 3.340 3.414 12,501,890 +0.05(+1.46%)
Sep 19, 2016 3.398 3.422 3.340 3.365 14,091,127 +0.02(+0.49%)
Sep 16, 2016 3.340 3.431 3.267 3.349 24,894,640 -0.03(-0.97%)
Sep 15, 2016 3.324 3.463 3.255 3.381 23,697,674 +0.07(+1.98%)
Sep 14, 2016 3.336 3.398 3.267 3.316 20,454,856 +0.02(+0.75%)
Sep 13, 2016 3.422 3.439 3.234 3.291 26,224,764 -0.20(-5.63%)
Sep 12, 2016 3.324 3.537 3.291 3.488 22,006,578 +0.09(+2.65%)
Sep 09, 2016 3.537 3.562 3.357 3.398 32,743,078 -0.22(-6.11%)
Sep 08, 2016 3.684 3.750 3.598 3.619 21,082,988 -0.09(-2.43%)
Sep 07, 2016 3.766 3.783 3.594 3.709 28,002,814 -0.04(-1.09%)
Sep 06, 2016 3.709 3.779 3.643 3.750 28,557,148 +0.14(+3.85%)
Sep 02, 2016 3.570 3.611 3.611 3.611 21,506,664 +0.19(+5.50%)
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.