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, 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%)
May 01, 2017 2.842 2.879 2.768 2.793 12,874,460 -0.07(-2.58%)
Apr 28, 2017 2.797 2.896 2.785 2.867 15,130,118 +0.06(+2.05%)
Apr 27, 2017 2.842 2.842 2.752 2.809 18,533,268 -0.08(-2.84%)
Apr 26, 2017 2.892 2.908 2.756 2.892 26,079,348 +0.01(+0.29%)
Apr 25, 2017 3.031 3.056 2.867 2.883 21,981,758 -0.21(-6.65%)
Apr 24, 2017 3.097 3.158 3.072 3.089 14,766,989 -0.08(-2.59%)
Apr 21, 2017 3.105 3.179 3.072 3.171 20,275,520 +0.07(+2.12%)
Apr 20, 2017 3.056 3.105 3.031 3.105 11,739,340 +0.05(+1.61%)
Apr 19, 2017 3.105 3.113 2.990 3.056 23,051,294 -0.11(-3.38%)
Apr 18, 2017 3.138 3.171 3.104 3.163 11,134,787 +0.00(+0.00%)
Apr 17, 2017 3.113 3.204 3.097 3.163 10,668,670 +0.04(+1.32%)
Apr 13, 2017 3.179 3.195 3.101 3.122 12,980,827 -0.04(-1.30%)
Apr 12, 2017 3.039 3.163 3.031 3.163 17,556,834 +0.11(+3.49%)
Apr 11, 2017 2.998 3.080 2.957 3.056 14,513,316 +0.11(+3.62%)
Apr 10, 2017 2.908 2.965 2.875 2.949 8,411,247 +0.01(+0.28%)
Apr 07, 2017 2.994 3.056 2.883 2.941 22,940,082 +0.01(+0.28%)
Apr 06, 2017 2.957 2.957 2.900 2.933 7,170,112 -0.02(-0.83%)
Apr 05, 2017 2.875 2.974 2.859 2.957 14,752,904 +0.02(+0.56%)
Apr 04, 2017 2.941 2.957 2.883 2.941 9,064,064 +0.02(+0.56%)
Apr 03, 2017 2.875 2.949 2.859 2.924 15,481,034 +0.04(+1.42%)
Mar 31, 2017 2.850 2.916 2.826 2.883 11,427,033 +0.02(+0.86%)
Mar 30, 2017 2.826 2.900 2.826 2.859 8,874,465 +0.01(+0.29%)
Mar 29, 2017 2.785 2.875 2.760 2.850 10,252,952 +0.06(+2.06%)
Mar 28, 2017 2.892 2.908 2.756 2.793 16,039,953 -0.07(-2.30%)
Mar 27, 2017 2.883 2.892 2.826 2.859 10,657,832 +0.07(+2.65%)
Mar 24, 2017 2.818 2.842 2.777 2.785 8,771,942 -0.03(-1.17%)
Mar 23, 2017 2.867 2.892 2.768 2.818 14,753,697 -0.05(-1.72%)
Mar 22, 2017 2.883 2.887 2.809 2.867 9,067,308 +0.01(+0.29%)
Mar 21, 2017 2.859 2.916 2.826 2.859 13,669,213 +0.01(+0.29%)
Mar 20, 2017 2.834 2.859 2.768 2.850 9,870,461 +0.06(+2.06%)
Mar 17, 2017 2.842 2.867 2.752 2.793 16,213,683 -0.03(-1.16%)
Mar 16, 2017 2.916 2.940 2.785 2.826 13,598,410 -0.02(-0.86%)
Mar 15, 2017 2.653 2.867 2.588 2.850 23,327,176 +0.23(+8.78%)
Mar 14, 2017 2.653 2.703 2.596 2.620 14,954,466 -0.05(-1.85%)
Mar 13, 2017 2.719 2.719 2.625 2.670 12,631,536 -0.02(-0.91%)
Mar 10, 2017 2.637 2.719 2.620 2.694 12,693,197 +0.08(+3.14%)
Mar 09, 2017 2.670 2.694 2.604 2.612 9,503,807 -0.06(-2.15%)
Mar 08, 2017 2.637 2.719 2.629 2.670 9,707,441 -0.01(-0.31%)
Mar 07, 2017 2.686 2.727 2.629 2.678 11,060,803 -0.04(-1.51%)
Mar 06, 2017 2.760 2.781 2.653 2.719 11,668,300 -0.05(-1.78%)
Mar 03, 2017 2.703 2.797 2.686 2.768 19,363,250 +0.03(+1.20%)
Mar 02, 2017 2.801 2.842 2.719 2.735 19,064,536 -0.13(-4.58%)
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.