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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2017 3.285 3.367 3.257 3.326 10,764,076 +0.06(+1.75%)
Jun 29, 2017 3.318 3.359 3.261 3.269 16,140,746 -0.09(-2.68%)
Jun 28, 2017 3.408 3.424 3.318 3.359 10,707,846 -0.01(-0.24%)
Jun 27, 2017 3.498 3.514 3.359 3.367 9,456,295 -0.10(-2.83%)
Jun 26, 2017 3.416 3.506 3.400 3.465 9,471,153 +0.00(+0.00%)
Jun 23, 2017 3.383 3.473 3.359 3.465 11,080,320 +0.10(+2.91%)
Jun 22, 2017 3.367 3.391 3.322 3.367 10,620,762 +0.07(+2.23%)
Jun 21, 2017 3.228 3.326 3.212 3.293 12,309,211 +0.06(+1.77%)
Jun 20, 2017 3.277 3.334 3.203 3.236 12,277,083 -0.07(-1.98%)
Jun 19, 2017 3.318 3.359 3.285 3.302 9,850,440 -0.04(-1.22%)
Jun 16, 2017 3.375 3.400 3.326 3.342 18,240,638 +0.00(+0.00%)
Jun 15, 2017 3.342 3.363 3.293 3.342 11,434,363 -0.03(-0.97%)
Jun 14, 2017 3.571 3.604 3.346 3.375 19,151,192 -0.11(-3.28%)
Jun 13, 2017 3.506 3.530 3.440 3.489 15,303,243 -0.02(-0.70%)
Jun 12, 2017 3.530 3.604 3.489 3.514 13,597,148 -0.02(-0.69%)
Jun 09, 2017 3.571 3.612 3.514 3.538 16,259,933 -0.10(-2.70%)
Jun 08, 2017 3.726 3.751 3.555 3.637 22,114,948 -0.16(-4.09%)
Jun 07, 2017 3.726 3.808 3.677 3.792 23,282,094 +0.01(+0.22%)
Jun 06, 2017 3.538 3.784 3.522 3.784 27,678,152 +0.32(+9.20%)
Jun 05, 2017 3.522 3.538 3.424 3.465 14,054,878 -0.06(-1.62%)
Jun 02, 2017 3.563 3.579 3.514 3.522 11,841,961 +0.00(+0.00%)
Jun 01, 2017 3.506 3.575 3.481 3.522 12,559,579 +0.00(+0.00%)
May 31, 2017 3.465 3.563 3.408 3.522 15,636,364 +0.06(+1.65%)
May 30, 2017 3.432 3.571 3.432 3.465 14,093,455 +0.02(+0.47%)
May 26, 2017 3.498 3.498 3.416 3.449 9,511,879 +0.02(+0.48%)
May 25, 2017 3.449 3.473 3.391 3.432 8,868,733 -0.03(-0.94%)
May 24, 2017 3.408 3.465 3.310 3.465 16,339,850 +0.06(+1.68%)
May 23, 2017 3.489 3.530 3.395 3.408 16,661,955 -0.05(-1.42%)
May 22, 2017 3.473 3.522 3.440 3.457 8,005,550 -0.02(-0.47%)
May 19, 2017 3.481 3.494 3.440 3.473 13,876,607 +0.03(+0.95%)
May 18, 2017 3.473 3.522 3.408 3.440 23,899,794 -0.06(-1.64%)
May 17, 2017 3.498 3.579 3.473 3.498 17,516,356 +0.07(+1.90%)
May 16, 2017 3.400 3.484 3.375 3.432 12,219,178 +0.02(+0.72%)
May 15, 2017 3.416 3.457 3.342 3.408 15,386,716 +0.02(+0.72%)
May 12, 2017 3.367 3.453 3.367 3.383 16,120,366 +0.03(+0.98%)
May 11, 2017 3.212 3.375 3.203 3.351 21,153,442 +0.16(+5.13%)
May 10, 2017 3.122 3.228 3.114 3.187 17,279,512 +0.12(+4.00%)
May 09, 2017 3.065 3.089 2.999 3.065 15,112,322 -0.05(-1.57%)
May 08, 2017 3.105 3.122 3.048 3.114 9,170,842 +0.03(+1.06%)
May 05, 2017 2.966 3.105 2.950 3.081 12,446,769 +0.14(+4.72%)
May 04, 2017 2.950 2.950 2.881 2.942 18,978,364 -0.08(-2.70%)
May 03, 2017 2.803 3.203 2.795 3.024 43,441,080 +0.28(+10.12%)
May 02, 2017 2.746 2.819 2.738 2.746 18,007,280 -0.03(-1.18%)
May 01, 2017 2.828 2.864 2.754 2.779 12,941,341 -0.07(-2.58%)
Apr 28, 2017 2.783 2.881 2.770 2.852 15,208,717 +0.06(+2.05%)
Apr 27, 2017 2.828 2.828 2.738 2.795 18,629,546 -0.08(-2.84%)
Apr 26, 2017 2.877 2.893 2.742 2.877 26,214,826 +0.01(+0.29%)
Apr 25, 2017 3.015 3.040 2.852 2.868 22,095,950 -0.20(-6.65%)
Apr 24, 2017 3.081 3.142 3.056 3.073 14,843,701 -0.08(-2.59%)
Apr 21, 2017 3.089 3.163 3.056 3.154 20,380,848 +0.07(+2.12%)
Apr 20, 2017 3.040 3.089 3.015 3.089 11,800,324 +0.05(+1.61%)
Apr 19, 2017 3.089 3.097 2.975 3.040 23,171,044 -0.11(-3.38%)
Apr 18, 2017 3.122 3.154 3.088 3.146 11,192,630 +0.00(+0.00%)
Apr 17, 2017 3.097 3.187 3.081 3.146 10,724,092 +0.04(+1.32%)
Apr 13, 2017 3.163 3.179 3.085 3.105 13,048,260 -0.04(-1.30%)
Apr 12, 2017 3.024 3.146 3.015 3.146 17,648,040 +0.11(+3.49%)
Apr 11, 2017 2.983 3.065 2.942 3.040 14,588,710 +0.11(+3.62%)
Apr 10, 2017 2.893 2.950 2.860 2.934 8,454,943 +0.01(+0.28%)
Apr 07, 2017 2.979 3.040 2.868 2.926 23,059,252 +0.01(+0.28%)
Apr 06, 2017 2.942 2.942 2.885 2.917 7,207,360 -0.02(-0.83%)
Apr 05, 2017 2.860 2.958 2.844 2.942 14,829,543 +0.02(+0.56%)
Apr 04, 2017 2.926 2.942 2.868 2.926 9,111,150 +0.02(+0.56%)
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.