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

Kinross Gold Corporation (NY: KGC )

7.410 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2017 2.988 3.005 2.857 2.898 15,632,887 -0.04(-1.39%)
Feb 27, 2017 3.119 3.226 2.915 2.939 18,015,944 -0.18(-5.77%)
Feb 24, 2017 3.103 3.201 3.062 3.119 13,561,232 +0.08(+2.70%)
Feb 23, 2017 3.169 3.177 3.038 3.038 13,334,889 -0.04(-1.33%)
Feb 22, 2017 3.119 3.136 2.972 3.078 17,467,406 -0.06(-1.83%)
Feb 21, 2017 3.078 3.169 3.074 3.136 13,237,954 -0.04(-1.29%)
Feb 17, 2017 3.177 3.177 3.177 0 -0.04(-1.27%)
Feb 16, 2017 3.193 3.255 3.152 3.218 15,044,860 -0.02(-0.51%)
Feb 15, 2017 3.201 3.259 3.169 3.234 11,270,205 +0.02(+0.51%)
Feb 14, 2017 3.324 3.324 3.201 3.218 13,426,625 -0.04(-1.26%)
Feb 13, 2017 3.316 3.316 3.234 3.259 14,292,076 -0.09(-2.69%)
Feb 10, 2017 3.300 3.381 3.275 3.349 13,738,256 -0.01(-0.24%)
Feb 09, 2017 3.431 3.463 3.308 3.357 14,816,506 -0.07(-2.15%)
Feb 08, 2017 3.365 3.439 3.353 3.431 16,799,440 +0.11(+3.46%)
Feb 07, 2017 3.324 3.455 3.300 3.316 19,456,494 -0.05(-1.46%)
Feb 06, 2017 3.242 3.373 3.209 3.365 11,995,291 +0.16(+4.85%)
Feb 03, 2017 3.209 3.242 3.177 3.209 10,234,656 +0.00(+0.00%)
Feb 02, 2017 3.275 3.283 3.193 3.209 13,243,731 +0.03(+1.03%)
Feb 01, 2017 3.078 3.201 3.062 3.177 21,293,220 -0.02(-0.51%)
Jan 31, 2017 3.128 3.201 3.095 3.193 19,950,154 +0.17(+5.69%)
Jan 30, 2017 2.972 3.087 2.956 3.021 18,425,698 +0.07(+2.22%)
Jan 27, 2017 2.923 2.964 2.890 2.956 12,622,856 +0.02(+0.56%)
Jan 26, 2017 2.947 3.021 2.915 2.939 13,707,705 -0.10(-3.23%)
Jan 25, 2017 3.095 3.111 2.980 3.038 13,496,368 -0.11(-3.39%)
Jan 24, 2017 3.078 3.201 3.070 3.144 21,772,026 +0.07(+2.40%)
Jan 23, 2017 2.988 3.087 2.956 3.070 18,312,390 +0.13(+4.46%)
Jan 20, 2017 2.898 2.976 2.849 2.939 11,736,445 +0.06(+1.99%)
Jan 19, 2017 2.890 2.956 2.841 2.882 13,661,415 -0.03(-1.12%)
Jan 18, 2017 2.964 3.021 2.866 2.915 17,164,678 -0.06(-1.93%)
Jan 17, 2017 2.907 2.980 2.866 2.972 19,420,786 +0.22(+8.04%)
Jan 13, 2017 2.751 2.751 2.751 0 +0.04(+1.51%)
Jan 12, 2017 2.833 2.857 2.677 2.710 17,713,754 -0.05(-1.78%)
Jan 11, 2017 2.751 2.796 2.661 2.759 18,740,024 -0.02(-0.59%)
Jan 10, 2017 2.759 2.804 2.722 2.776 10,634,301 +0.04(+1.50%)
Jan 09, 2017 2.800 2.808 2.722 2.735 12,576,181 -0.01(-0.30%)
Jan 06, 2017 2.792 2.825 2.685 2.743 14,814,724 -0.09(-3.18%)
Jan 05, 2017 2.759 2.874 2.735 2.833 18,403,146 +0.14(+5.17%)
Jan 04, 2017 2.743 2.751 2.669 2.694 13,587,351 +0.00(+0.00%)
Jan 03, 2017 2.579 2.694 2.563 2.694 15,675,338 +0.15(+5.79%)
Dec 30, 2016 2.546 2.546 2.546 0 -0.13(-4.89%)
Dec 29, 2016 2.595 2.718 2.571 2.677 22,264,636 +0.13(+5.14%)
Dec 28, 2016 2.473 2.563 2.444 2.546 13,656,174 +0.06(+2.30%)
Dec 27, 2016 2.448 2.522 2.423 2.489 8,311,837 +0.08(+3.40%)
Dec 23, 2016 2.407 2.407 2.407 0 +0.02(+1.03%)
Dec 22, 2016 2.366 2.432 2.358 2.383 12,091,635 -0.06(-2.35%)
Dec 21, 2016 2.473 2.489 2.423 2.440 7,126,294 -0.04(-1.65%)
Dec 20, 2016 2.415 2.481 2.370 2.481 14,672,199 +0.02(+0.66%)
Dec 19, 2016 2.497 2.530 2.440 2.464 33,646,000 -0.02(-0.66%)
Dec 16, 2016 2.595 2.612 2.481 2.481 54,471,280 -0.08(-3.19%)
Dec 15, 2016 2.522 2.579 2.440 2.563 27,086,178 -0.07(-2.49%)
Dec 14, 2016 2.825 2.920 2.620 2.628 27,983,302 -0.16(-5.59%)
Dec 13, 2016 2.710 2.800 2.702 2.784 17,075,076 +0.07(+2.72%)
Dec 12, 2016 2.653 2.726 2.620 2.710 15,181,581 +0.08(+3.12%)
Dec 09, 2016 2.710 2.735 2.620 2.628 16,011,251 -0.12(-4.46%)
Dec 08, 2016 2.776 2.788 2.721 2.751 13,209,896 -0.03(-1.18%)
Dec 07, 2016 2.833 2.845 2.743 2.784 13,923,844 +0.01(+0.30%)
Dec 06, 2016 2.776 2.849 2.743 2.776 11,919,596 -0.02(-0.59%)
Dec 05, 2016 2.743 2.833 2.653 2.792 18,152,140 -0.05(-1.73%)
Dec 02, 2016 2.743 2.890 2.735 2.841 13,139,933 +0.13(+4.83%)
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.