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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2017 3.471 3.570 3.414 3.529 15,607,038 +0.06(+1.65%)
May 30, 2017 3.439 3.578 3.439 3.471 14,067,023 +0.02(+0.47%)
May 26, 2017 3.504 3.504 3.422 3.455 9,494,040 +0.02(+0.48%)
May 25, 2017 3.455 3.480 3.398 3.439 8,852,100 -0.03(-0.94%)
May 24, 2017 3.414 3.471 3.316 3.471 16,309,205 +0.06(+1.68%)
May 23, 2017 3.496 3.537 3.402 3.414 16,630,706 -0.05(-1.42%)
May 22, 2017 3.480 3.529 3.447 3.463 7,990,536 -0.02(-0.47%)
May 19, 2017 3.488 3.500 3.447 3.480 13,850,582 +0.03(+0.95%)
May 18, 2017 3.480 3.529 3.414 3.447 23,854,970 -0.06(-1.64%)
May 17, 2017 3.504 3.586 3.480 3.504 17,483,504 +0.07(+1.90%)
May 16, 2017 3.406 3.491 3.381 3.439 12,196,261 +0.02(+0.72%)
May 15, 2017 3.422 3.463 3.349 3.414 15,357,858 +0.02(+0.72%)
May 12, 2017 3.373 3.459 3.373 3.390 16,090,132 +0.03(+0.98%)
May 11, 2017 3.218 3.381 3.209 3.357 21,113,768 +0.16(+5.13%)
May 10, 2017 3.128 3.234 3.119 3.193 17,247,106 +0.12(+4.00%)
May 09, 2017 3.070 3.095 3.005 3.070 15,083,980 -0.05(-1.57%)
May 08, 2017 3.111 3.128 3.054 3.119 9,153,642 +0.03(+1.06%)
May 05, 2017 2.972 3.111 2.956 3.087 12,423,426 +0.14(+4.72%)
May 04, 2017 2.956 2.956 2.886 2.947 18,942,770 -0.08(-2.70%)
May 03, 2017 2.808 3.209 2.800 3.029 43,359,608 +0.28(+10.12%)
May 02, 2017 2.751 2.825 2.743 2.751 17,973,508 -0.03(-1.18%)
May 01, 2017 2.833 2.870 2.759 2.784 12,917,070 -0.07(-2.58%)
Apr 28, 2017 2.788 2.886 2.775 2.857 15,180,193 +0.06(+2.05%)
Apr 27, 2017 2.833 2.833 2.743 2.800 18,594,608 -0.08(-2.84%)
Apr 26, 2017 2.882 2.898 2.747 2.882 26,165,660 +0.01(+0.28%)
Apr 25, 2017 3.021 3.046 2.857 2.874 22,054,510 -0.20(-6.65%)
Apr 24, 2017 3.087 3.148 3.062 3.078 14,815,862 -0.08(-2.59%)
Apr 21, 2017 3.095 3.169 3.062 3.160 20,342,624 +0.07(+2.12%)
Apr 20, 2017 3.046 3.095 3.021 3.095 11,778,193 +0.05(+1.61%)
Apr 19, 2017 3.095 3.103 2.980 3.046 23,127,586 -0.11(-3.38%)
Apr 18, 2017 3.128 3.160 3.094 3.152 11,171,639 +0.00(+0.00%)
Apr 17, 2017 3.103 3.193 3.087 3.152 10,703,980 +0.04(+1.32%)
Apr 13, 2017 3.169 3.185 3.091 3.111 13,023,789 -0.04(-1.30%)
Apr 12, 2017 3.029 3.152 3.021 3.152 17,614,940 +0.11(+3.49%)
Apr 11, 2017 2.988 3.070 2.947 3.046 14,561,349 +0.11(+3.62%)
Apr 10, 2017 2.898 2.956 2.866 2.939 8,439,085 +0.01(+0.28%)
Apr 07, 2017 2.984 3.046 2.874 2.931 23,016,006 +0.01(+0.28%)
Apr 06, 2017 2.947 2.947 2.890 2.923 7,193,842 -0.02(-0.83%)
Apr 05, 2017 2.866 2.964 2.849 2.947 14,801,731 +0.02(+0.56%)
Apr 04, 2017 2.931 2.947 2.874 2.931 9,094,063 +0.02(+0.56%)
Apr 03, 2017 2.866 2.939 2.849 2.915 15,532,271 +0.04(+1.42%)
Mar 31, 2017 2.841 2.907 2.816 2.874 11,464,852 +0.02(+0.86%)
Mar 30, 2017 2.816 2.890 2.816 2.849 8,903,837 +0.01(+0.29%)
Mar 29, 2017 2.776 2.866 2.751 2.841 10,286,886 +0.06(+2.06%)
Mar 28, 2017 2.882 2.898 2.747 2.784 16,093,039 -0.07(-2.30%)
Mar 27, 2017 2.874 2.882 2.816 2.849 10,693,106 +0.07(+2.65%)
Mar 24, 2017 2.808 2.833 2.767 2.776 8,800,974 -0.03(-1.17%)
Mar 23, 2017 2.857 2.882 2.759 2.808 14,802,527 -0.05(-1.72%)
Mar 22, 2017 2.874 2.878 2.800 2.857 9,097,318 +0.01(+0.29%)
Mar 21, 2017 2.849 2.906 2.816 2.849 13,714,453 +0.01(+0.29%)
Mar 20, 2017 2.825 2.849 2.759 2.841 9,903,129 +0.06(+2.06%)
Mar 17, 2017 2.833 2.857 2.743 2.784 16,267,344 -0.03(-1.16%)
Mar 16, 2017 2.907 2.930 2.776 2.816 13,643,416 -0.02(-0.86%)
Mar 15, 2017 2.645 2.857 2.579 2.841 23,404,382 +0.23(+8.78%)
Mar 14, 2017 2.645 2.694 2.587 2.612 15,003,960 -0.05(-1.85%)
Mar 13, 2017 2.710 2.710 2.616 2.661 12,673,342 -0.02(-0.91%)
Mar 10, 2017 2.628 2.710 2.612 2.685 12,735,207 +0.08(+3.14%)
Mar 09, 2017 2.661 2.685 2.595 2.604 9,535,262 -0.06(-2.15%)
Mar 08, 2017 2.628 2.710 2.620 2.661 9,739,569 -0.01(-0.31%)
Mar 07, 2017 2.677 2.718 2.620 2.669 11,097,410 -0.04(-1.51%)
Mar 06, 2017 2.751 2.771 2.645 2.710 11,706,918 -0.05(-1.78%)
Mar 03, 2017 2.694 2.788 2.677 2.759 19,427,336 +0.03(+1.20%)
Mar 02, 2017 2.792 2.833 2.710 2.726 19,127,632 -0.13(-4.58%)
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.