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 29, 2016 4.239 4.313 4.177 4.247 13,589,628 +0.12(+2.78%)
Jul 28, 2016 4.140 4.181 4.000 4.132 21,957,192 +0.02(+0.40%)
Jul 27, 2016 4.074 4.124 3.861 4.115 24,334,168 +0.14(+3.51%)
Jul 26, 2016 3.959 4.009 3.890 3.976 13,406,121 +0.10(+2.54%)
Jul 25, 2016 4.066 4.066 3.844 3.877 14,108,680 -0.23(-5.60%)
Jul 22, 2016 4.124 4.198 4.083 4.107 11,711,579 -0.08(-1.96%)
Jul 21, 2016 4.115 4.272 4.079 4.189 14,746,752 +0.12(+2.82%)
Jul 20, 2016 4.296 4.296 4.050 4.074 15,060,524 -0.33(-7.46%)
Jul 19, 2016 4.419 4.493 4.387 4.403 8,118,242 -0.07(-1.65%)
Jul 18, 2016 4.395 4.477 4.341 4.477 9,657,420 +0.12(+2.64%)
Jul 15, 2016 4.387 4.493 4.354 4.362 11,981,119 -0.07(-1.67%)
Jul 14, 2016 4.354 4.497 4.313 4.436 12,751,644 +0.00(+0.00%)
Jul 13, 2016 4.452 4.485 4.354 4.436 14,205,626 +0.07(+1.69%)
Jul 12, 2016 4.534 4.633 4.296 4.362 23,013,186 -0.21(-4.50%)
Jul 11, 2016 4.469 4.641 4.452 4.567 13,482,911 +0.02(+0.54%)
Jul 08, 2016 4.428 4.589 4.428 4.543 19,990,158 +0.12(+2.60%)
Jul 07, 2016 4.649 4.674 4.419 4.428 17,860,174 -0.29(-6.10%)
Jul 06, 2016 4.723 4.773 4.592 4.715 22,790,936 +0.08(+1.77%)
Jul 05, 2016 4.444 4.703 4.403 4.633 37,445,612 +0.23(+5.22%)
Jul 01, 2016 4.165 4.403 4.403 4.403 16,318,679 +0.39(+9.61%)
Jun 30, 2016 4.222 4.230 4.000 4.017 19,737,544 -0.12(-2.78%)
Jun 29, 2016 4.157 4.230 4.124 4.132 17,776,314 +0.06(+1.41%)
Jun 28, 2016 4.124 4.198 4.068 4.074 18,971,530 -0.16(-3.69%)
Jun 27, 2016 4.222 4.313 4.083 4.230 19,332,508 +0.03(+0.78%)
Jun 24, 2016 4.502 4.510 4.074 4.198 28,159,566 +0.17(+4.29%)
Jun 23, 2016 4.000 4.074 3.968 4.025 10,583,952 -0.02(-0.61%)
Jun 22, 2016 3.894 4.066 3.853 4.050 13,576,824 +0.13(+3.35%)
Jun 21, 2016 3.910 3.968 3.869 3.918 11,065,485 -0.09(-2.25%)
Jun 20, 2016 3.927 4.050 3.857 4.009 16,405,200 -0.08(-2.01%)
Jun 17, 2016 4.206 4.243 4.001 4.091 74,096,824 -0.02(-0.60%)
Jun 16, 2016 4.469 4.469 4.091 4.115 21,810,988 -0.17(-4.02%)
Jun 15, 2016 4.206 4.395 4.099 4.288 16,065,171 +0.10(+2.35%)
Jun 14, 2016 4.263 4.337 4.120 4.189 17,558,508 -0.05(-1.16%)
Jun 13, 2016 4.387 4.403 4.132 4.239 17,251,598 -0.02(-0.39%)
Jun 10, 2016 4.403 4.510 4.214 4.255 19,558,930 -0.11(-2.45%)
Jun 09, 2016 4.239 4.378 4.198 4.362 17,019,138 +0.10(+2.31%)
Jun 08, 2016 4.263 4.321 4.222 4.263 17,696,450 +0.21(+5.27%)
Jun 07, 2016 4.042 4.087 4.000 4.050 12,904,420 -0.08(-1.99%)
Jun 06, 2016 4.124 4.165 3.976 4.132 21,440,204 +0.05(+1.21%)
Jun 03, 2016 3.844 4.124 3.820 4.083 21,658,364 +0.53(+14.78%)
Jun 02, 2016 3.540 3.614 3.499 3.557 13,430,717 +0.03(+0.93%)
Jun 01, 2016 3.549 3.623 3.425 3.524 15,207,935 +0.02(+0.70%)
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%)
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.