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 (%)
May 31, 2016 3.475 3.664 3.450 3.499 19,159,958 +0.02(+0.71%)
May 27, 2016 3.680 3.475 3.475 3.475 21,521,908 -0.23(-6.21%)
May 26, 2016 3.787 3.836 3.680 3.705 12,806,855 +0.08(+2.27%)
May 25, 2016 3.540 3.672 3.467 3.623 13,013,409 +0.05(+1.38%)
May 24, 2016 3.762 3.902 3.565 3.573 27,886,260 -0.44(-11.04%)
May 23, 2016 3.943 4.124 3.894 4.017 10,577,819 -0.07(-1.61%)
May 20, 2016 4.066 4.115 3.951 4.083 14,754,758 +0.03(+0.81%)
May 19, 2016 3.844 4.091 3.770 4.050 27,852,470 +0.02(+0.41%)
May 18, 2016 4.272 4.419 4.000 4.033 21,358,982 -0.34(-7.71%)
May 17, 2016 4.329 4.493 4.247 4.370 13,677,806 +0.04(+0.95%)
May 16, 2016 4.378 4.444 4.255 4.329 15,424,492 +0.07(+1.74%)
May 13, 2016 4.222 4.370 4.181 4.255 20,059,842 +0.07(+1.77%)
May 12, 2016 4.337 4.374 4.115 4.181 18,071,510 -0.13(-3.05%)
May 11, 2016 4.756 4.764 4.050 4.313 36,000,540 -0.22(-4.89%)
May 10, 2016 4.263 4.584 4.181 4.534 21,650,112 +0.26(+6.15%)
May 09, 2016 4.345 4.436 4.263 4.272 21,028,178 -0.32(-6.98%)
May 06, 2016 4.460 4.740 4.428 4.592 28,266,808 +0.25(+5.67%)
May 05, 2016 4.296 4.444 4.256 4.345 21,034,450 +0.18(+4.34%)
May 04, 2016 4.337 4.485 4.132 4.165 23,996,906 -0.28(-6.28%)
May 03, 2016 4.567 4.678 4.395 4.444 27,572,074 -0.19(-4.08%)
May 02, 2016 4.756 4.781 4.555 4.633 25,464,300 -0.05(-1.05%)
Apr 29, 2016 4.362 4.682 4.354 4.682 29,730,936 +0.44(+10.25%)
Apr 28, 2016 3.935 4.255 3.910 4.247 24,666,116 +0.39(+10.00%)
Apr 27, 2016 3.885 3.906 3.779 3.861 18,034,192 +0.02(+0.43%)
Apr 26, 2016 3.844 3.894 3.754 3.844 12,709,053 +0.04(+1.08%)
Apr 25, 2016 3.812 3.861 3.713 3.803 12,701,638 -0.01(-0.22%)
Apr 22, 2016 3.828 3.910 3.762 3.812 16,818,042 -0.04(-1.07%)
Apr 21, 2016 3.836 3.910 3.746 3.853 23,431,972 +0.15(+3.99%)
Apr 20, 2016 3.820 3.927 3.680 3.705 27,925,902 -0.06(-1.53%)
Apr 19, 2016 3.647 3.787 3.631 3.762 16,276,445 +0.21(+6.02%)
Apr 18, 2016 3.582 3.594 3.491 3.549 11,286,648 +0.06(+1.65%)
Apr 15, 2016 3.434 3.528 3.368 3.491 10,769,044 +0.10(+2.91%)
Apr 14, 2016 3.524 3.582 3.269 3.393 23,999,100 -0.16(-4.62%)
Apr 13, 2016 3.483 3.688 3.458 3.557 26,683,316 -0.11(-2.91%)
Apr 12, 2016 3.491 3.672 3.409 3.664 26,282,900 +0.20(+5.69%)
Apr 11, 2016 3.343 3.491 3.319 3.467 20,485,458 +0.25(+7.93%)
Apr 08, 2016 3.138 3.253 3.130 3.212 21,151,394 +0.10(+3.17%)
Apr 07, 2016 3.015 3.163 3.007 3.113 27,331,666 +0.17(+5.87%)
Apr 06, 2016 2.867 2.941 2.834 2.941 18,413,948 +0.04(+1.42%)
Apr 05, 2016 2.859 2.916 2.781 2.900 17,209,856 +0.10(+3.52%)
Apr 04, 2016 2.834 2.850 2.719 2.801 15,681,706 -0.06(-2.01%)
Apr 01, 2016 2.678 2.867 2.637 2.859 17,199,440 +0.07(+2.35%)
Mar 31, 2016 2.883 2.941 2.793 2.793 22,124,862 -0.03(-1.16%)
Mar 30, 2016 2.768 2.834 2.670 2.826 29,943,576 +0.07(+2.38%)
Mar 29, 2016 2.481 2.777 2.481 2.760 23,446,258 +0.28(+11.26%)
Mar 28, 2016 2.481 2.514 2.407 2.481 7,273,819 +0.00(+0.00%)
Mar 24, 2016 2.432 2.481 2.481 2.481 15,960,289 +0.07(+2.72%)
Mar 23, 2016 2.514 2.530 2.374 2.415 21,081,708 -0.19(-7.26%)
Mar 22, 2016 2.629 2.678 2.579 2.604 17,077,316 +0.01(+0.32%)
Mar 21, 2016 2.530 2.641 2.518 2.596 12,259,529 +0.02(+0.64%)
Mar 18, 2016 2.579 2.654 2.542 2.579 26,041,330 +0.02(+0.64%)
Mar 17, 2016 2.653 2.703 2.546 2.563 21,901,076 -0.02(-0.95%)
Mar 16, 2016 2.374 2.596 2.316 2.588 19,959,262 +0.16(+6.78%)
Mar 15, 2016 2.333 2.448 2.292 2.423 13,483,934 +0.05(+2.08%)
Mar 14, 2016 2.440 2.514 2.358 2.374 13,271,504 -0.05(-2.03%)
Mar 11, 2016 2.473 2.555 2.407 2.423 13,822,667 -0.06(-2.32%)
Mar 10, 2016 2.374 2.514 2.358 2.481 18,464,704 +0.13(+5.59%)
Mar 09, 2016 2.300 2.415 2.201 2.349 27,928,496 +0.00(+0.00%)
Mar 08, 2016 2.505 2.551 2.284 2.349 22,537,220 -0.13(-5.30%)
Mar 07, 2016 2.530 2.571 2.440 2.481 26,296,912 +0.02(+1.00%)
Mar 04, 2016 2.522 2.629 2.423 2.456 41,447,244 -0.07(-2.61%)
Mar 03, 2016 2.382 2.604 2.382 2.522 35,668,952 +0.14(+5.86%)
Mar 02, 2016 2.358 2.415 2.333 2.382 16,747,029 +0.02(+0.69%)
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.