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 (%)
Sep 29, 2017 3.496 3.525 3.476 3.471 5,158,251 -0.02(-0.70%)
Sep 28, 2017 3.439 3.521 3.431 3.496 6,340,888 +0.06(+1.67%)
Sep 27, 2017 3.406 3.488 3.365 3.439 9,888,300 -0.07(-1.87%)
Sep 26, 2017 3.512 3.553 3.488 3.504 13,167,254 -0.07(-1.83%)
Sep 25, 2017 3.455 3.578 3.439 3.570 10,983,303 +0.09(+2.59%)
Sep 22, 2017 3.521 3.529 3.431 3.480 7,299,158 +0.02(+0.47%)
Sep 21, 2017 3.496 3.504 3.422 3.463 19,327,620 -0.08(-2.31%)
Sep 20, 2017 3.725 3.766 3.537 3.545 15,958,163 -0.16(-4.20%)
Sep 19, 2017 3.725 3.750 3.684 3.701 7,226,188 -0.01(-0.22%)
Sep 18, 2017 3.840 3.905 3.668 3.709 18,202,852 -0.24(-6.02%)
Sep 15, 2017 3.922 3.963 3.873 3.946 14,564,976 +0.02(+0.42%)
Sep 14, 2017 3.848 3.955 3.799 3.930 10,887,715 +0.08(+2.13%)
Sep 13, 2017 3.848 3.889 3.807 3.848 13,158,572 -0.02(-0.42%)
Sep 12, 2017 3.799 3.881 3.767 3.864 8,802,096 +0.04(+1.07%)
Sep 11, 2017 3.848 3.905 3.774 3.824 13,031,198 -0.13(-3.31%)
Sep 08, 2017 4.004 4.012 3.901 3.955 14,349,683 -0.05(-1.23%)
Sep 07, 2017 3.873 4.020 3.873 4.004 17,935,174 +0.17(+4.49%)
Sep 06, 2017 3.832 3.873 3.738 3.832 15,038,899 -0.01(-0.21%)
Sep 05, 2017 3.725 3.864 3.717 3.840 13,567,859 +0.16(+4.45%)
Sep 01, 2017 3.807 3.815 3.660 3.676 15,646,451 -0.06(-1.54%)
Aug 31, 2017 3.602 3.742 3.578 3.733 16,416,503 +0.16(+4.35%)
Aug 30, 2017 3.602 3.647 3.562 3.578 16,405,040 -0.03(-0.91%)
Aug 29, 2017 3.684 3.709 3.553 3.611 29,348,904 +0.01(+0.23%)
Aug 28, 2017 3.521 3.602 3.480 3.602 14,564,997 +0.12(+3.53%)
Aug 25, 2017 3.488 3.516 3.426 3.480 8,491,502 +0.01(+0.24%)
Aug 24, 2017 3.447 3.492 3.439 3.471 6,776,403 +0.00(+0.00%)
Aug 23, 2017 3.439 3.471 3.409 3.471 8,417,888 +0.05(+1.44%)
Aug 22, 2017 3.480 3.504 3.414 3.422 10,349,316 -0.08(-2.34%)
Aug 21, 2017 3.488 3.545 3.484 3.504 9,709,904 +0.02(+0.71%)
Aug 18, 2017 3.627 3.684 3.455 3.480 17,482,334 -0.10(-2.75%)
Aug 17, 2017 3.602 3.624 3.545 3.578 9,179,105 -0.01(-0.23%)
Aug 16, 2017 3.422 3.627 3.422 3.586 18,172,816 +0.17(+5.04%)
Aug 15, 2017 3.357 3.447 3.349 3.414 8,491,683 +0.00(+0.00%)
Aug 14, 2017 3.373 3.447 3.357 3.414 11,127,503 -0.01(-0.24%)
Aug 11, 2017 3.488 3.529 3.402 3.422 20,283,544 -0.06(-1.65%)
Aug 10, 2017 3.496 3.512 3.455 3.480 10,203,409 +0.05(+1.43%)
Aug 09, 2017 3.463 3.529 3.406 3.431 19,118,002 +0.05(+1.45%)
Aug 08, 2017 3.422 3.455 3.349 3.381 14,900,707 +0.00(+0.00%)
Aug 07, 2017 3.398 3.463 3.365 3.381 10,392,358 -0.04(-1.20%)
Aug 04, 2017 3.504 3.525 3.357 3.422 19,846,360 -0.11(-3.24%)
Aug 03, 2017 3.496 3.643 3.431 3.537 20,603,408 +0.16(+4.85%)
Aug 02, 2017 3.349 3.463 3.332 3.373 18,866,724 +0.00(+0.00%)
Aug 01, 2017 3.373 3.422 3.324 3.373 11,075,372 +0.00(+0.00%)
Jul 31, 2017 3.447 3.467 3.365 3.373 13,694,682 -0.07(-2.14%)
Jul 28, 2017 3.414 3.480 3.390 3.447 12,261,298 +0.07(+2.18%)
Jul 27, 2017 3.562 3.562 3.357 3.373 18,976,924 -0.12(-3.51%)
Jul 26, 2017 3.349 3.557 3.340 3.496 16,698,027 +0.13(+3.89%)
Jul 25, 2017 3.373 3.422 3.332 3.365 14,296,932 -0.01(-0.24%)
Jul 24, 2017 3.480 3.480 3.340 3.373 7,867,298 -0.08(-2.37%)
Jul 21, 2017 3.422 3.471 3.398 3.455 12,906,862 +0.06(+1.69%)
Jul 20, 2017 3.373 3.439 3.365 3.398 9,785,933 +0.02(+0.48%)
Jul 19, 2017 3.349 3.406 3.308 3.381 8,270,266 +0.06(+1.72%)
Jul 18, 2017 3.324 3.365 3.287 3.324 9,924,591 +0.06(+1.75%)
Jul 17, 2017 3.250 3.300 3.226 3.267 6,503,871 +0.07(+2.31%)
Jul 14, 2017 3.193 3.250 3.185 3.193 12,378,353 +0.07(+2.36%)
Jul 13, 2017 3.169 3.201 3.091 3.119 13,445,627 -0.07(-2.31%)
Jul 12, 2017 3.300 3.316 3.185 3.193 15,482,408 -0.07(-2.26%)
Jul 11, 2017 3.267 3.275 3.197 3.267 8,129,268 -0.02(-0.50%)
Jul 10, 2017 3.119 3.283 3.078 3.283 11,998,522 +0.14(+4.43%)
Jul 07, 2017 3.177 3.185 3.054 3.144 15,487,737 -0.06(-1.79%)
Jul 06, 2017 3.234 3.242 3.177 3.201 9,231,879 -0.04(-1.26%)
Jul 05, 2017 3.226 3.267 3.169 3.242 18,320,792 -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.