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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2017 3.458 3.479 3.376 3.384 13,649,507 -0.07(-2.14%)
Jul 28, 2017 3.425 3.491 3.401 3.458 12,220,851 +0.07(+2.18%)
Jul 27, 2017 3.573 3.573 3.368 3.384 18,914,324 -0.12(-3.51%)
Jul 26, 2017 3.360 3.569 3.352 3.508 16,642,945 +0.13(+3.89%)
Jul 25, 2017 3.384 3.434 3.343 3.376 14,249,770 -0.01(-0.24%)
Jul 24, 2017 3.491 3.491 3.352 3.384 7,841,346 -0.08(-2.37%)
Jul 21, 2017 3.434 3.483 3.409 3.467 12,864,285 +0.06(+1.69%)
Jul 20, 2017 3.384 3.450 3.376 3.409 9,753,652 +0.02(+0.48%)
Jul 19, 2017 3.360 3.417 3.319 3.393 8,242,985 +0.06(+1.72%)
Jul 18, 2017 3.335 3.376 3.298 3.335 9,891,852 +0.06(+1.75%)
Jul 17, 2017 3.261 3.310 3.237 3.278 6,482,417 +0.07(+2.31%)
Jul 14, 2017 3.204 3.261 3.195 3.204 12,337,520 +0.07(+2.36%)
Jul 13, 2017 3.179 3.212 3.101 3.130 13,401,274 -0.07(-2.31%)
Jul 12, 2017 3.310 3.327 3.195 3.204 15,431,336 -0.07(-2.26%)
Jul 11, 2017 3.278 3.286 3.208 3.278 8,102,452 -0.02(-0.50%)
Jul 10, 2017 3.130 3.294 3.089 3.294 11,958,943 +0.14(+4.43%)
Jul 07, 2017 3.187 3.195 3.064 3.154 15,436,647 -0.06(-1.79%)
Jul 06, 2017 3.245 3.253 3.187 3.212 9,201,426 -0.04(-1.26%)
Jul 05, 2017 3.237 3.278 3.179 3.253 18,260,356 -0.01(-0.25%)
Jul 03, 2017 3.261 3.294 3.245 3.261 4,584,711 -0.08(-2.46%)
Jun 30, 2017 3.302 3.384 3.273 3.343 10,708,447 +0.06(+1.75%)
Jun 29, 2017 3.335 3.376 3.278 3.286 16,057,330 -0.09(-2.68%)
Jun 28, 2017 3.425 3.442 3.335 3.376 10,652,507 -0.01(-0.24%)
Jun 27, 2017 3.516 3.532 3.376 3.384 9,407,424 -0.10(-2.83%)
Jun 26, 2017 3.434 3.524 3.417 3.483 9,422,205 +0.00(+0.00%)
Jun 23, 2017 3.401 3.491 3.376 3.483 11,023,056 +0.10(+2.91%)
Jun 22, 2017 3.384 3.409 3.339 3.384 10,565,874 +0.07(+2.23%)
Jun 21, 2017 3.245 3.343 3.228 3.310 12,245,596 +0.06(+1.77%)
Jun 20, 2017 3.294 3.352 3.220 3.253 12,213,634 -0.07(-1.98%)
Jun 19, 2017 3.335 3.376 3.302 3.319 9,799,533 -0.04(-1.22%)
Jun 16, 2017 3.393 3.417 3.343 3.360 18,146,370 +0.00(+0.00%)
Jun 15, 2017 3.360 3.380 3.310 3.360 11,375,270 -0.03(-0.97%)
Jun 14, 2017 3.590 3.623 3.364 3.393 19,052,218 -0.12(-3.28%)
Jun 13, 2017 3.524 3.549 3.458 3.508 15,224,155 -0.02(-0.70%)
Jun 12, 2017 3.549 3.623 3.508 3.532 13,526,877 -0.02(-0.69%)
Jun 09, 2017 3.590 3.631 3.532 3.557 16,175,901 -0.10(-2.70%)
Jun 08, 2017 3.746 3.770 3.573 3.655 22,000,656 -0.16(-4.09%)
Jun 07, 2017 3.746 3.828 3.697 3.812 23,161,772 +0.01(+0.22%)
Jun 06, 2017 3.557 3.803 3.540 3.803 27,535,110 +0.32(+9.20%)
Jun 05, 2017 3.540 3.557 3.442 3.483 13,982,242 -0.06(-1.62%)
Jun 02, 2017 3.582 3.598 3.532 3.540 11,780,762 +0.00(+0.00%)
Jun 01, 2017 3.524 3.594 3.499 3.540 12,494,671 +0.00(+0.00%)
May 31, 2017 3.483 3.582 3.425 3.540 15,555,555 +0.06(+1.65%)
May 30, 2017 3.450 3.590 3.450 3.483 14,020,619 +0.02(+0.47%)
May 26, 2017 3.516 3.516 3.434 3.467 9,462,722 +0.02(+0.48%)
May 25, 2017 3.467 3.491 3.409 3.450 8,822,899 -0.03(-0.94%)
May 24, 2017 3.425 3.483 3.327 3.483 16,255,405 +0.06(+1.68%)
May 23, 2017 3.508 3.549 3.413 3.425 16,575,846 -0.05(-1.42%)
May 22, 2017 3.491 3.540 3.458 3.475 7,964,177 -0.02(-0.47%)
May 19, 2017 3.499 3.512 3.458 3.491 13,804,893 +0.03(+0.95%)
May 18, 2017 3.491 3.540 3.425 3.458 23,776,280 -0.06(-1.64%)
May 17, 2017 3.516 3.598 3.491 3.516 17,425,832 +0.07(+1.90%)
May 16, 2017 3.417 3.502 3.393 3.450 12,156,029 +0.02(+0.72%)
May 15, 2017 3.434 3.475 3.360 3.425 15,307,197 +0.02(+0.72%)
May 12, 2017 3.384 3.471 3.384 3.401 16,037,055 +0.03(+0.98%)
May 11, 2017 3.228 3.393 3.220 3.368 21,044,120 +0.16(+5.13%)
May 10, 2017 3.138 3.245 3.130 3.204 17,190,212 +0.12(+4.00%)
May 09, 2017 3.080 3.105 3.015 3.080 15,034,222 -0.05(-1.57%)
May 08, 2017 3.122 3.138 3.064 3.130 9,123,446 +0.03(+1.06%)
May 05, 2017 2.982 3.122 2.965 3.097 12,382,444 +0.14(+4.72%)
May 04, 2017 2.965 2.965 2.896 2.957 18,880,282 -0.08(-2.70%)
May 03, 2017 2.818 3.220 2.809 3.039 43,216,576 +0.28(+10.12%)
May 02, 2017 2.760 2.834 2.752 2.760 17,914,218 -0.03(-1.18%)
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.