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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 4.217 4.290 4.155 4.225 13,660,225 +0.11(+2.78%)
Jul 28, 2016 4.119 4.160 3.980 4.111 22,071,256 +0.02(+0.40%)
Jul 27, 2016 4.053 4.102 3.841 4.094 24,460,580 +0.14(+3.51%)
Jul 26, 2016 3.939 3.988 3.869 3.955 13,475,765 +0.10(+2.54%)
Jul 25, 2016 4.045 4.045 3.825 3.857 14,181,973 -0.23(-5.60%)
Jul 22, 2016 4.102 4.176 4.062 4.086 11,772,419 -0.08(-1.96%)
Jul 21, 2016 4.094 4.249 4.057 4.168 14,823,360 +0.11(+2.82%)
Jul 20, 2016 4.274 4.274 4.029 4.053 15,138,761 -0.33(-7.46%)
Jul 19, 2016 4.397 4.470 4.364 4.380 8,160,416 -0.07(-1.65%)
Jul 18, 2016 4.372 4.454 4.319 4.454 9,707,589 +0.11(+2.64%)
Jul 15, 2016 4.364 4.470 4.331 4.339 12,043,360 -0.07(-1.67%)
Jul 14, 2016 4.331 4.474 4.290 4.413 12,817,888 +0.00(+0.00%)
Jul 13, 2016 4.429 4.462 4.331 4.413 14,279,422 +0.07(+1.69%)
Jul 12, 2016 4.511 4.609 4.274 4.339 23,132,736 -0.20(-4.50%)
Jul 11, 2016 4.446 4.617 4.429 4.544 13,552,953 +0.02(+0.54%)
Jul 08, 2016 4.405 4.566 4.405 4.519 20,094,006 +0.11(+2.60%)
Jul 07, 2016 4.625 4.650 4.397 4.405 17,952,956 -0.29(-6.10%)
Jul 06, 2016 4.699 4.748 4.568 4.691 22,909,332 +0.08(+1.77%)
Jul 05, 2016 4.421 4.678 4.380 4.609 37,640,140 +0.23(+5.22%)
Jul 01, 2016 4.143 4.380 4.380 4.380 16,403,452 +0.38(+9.61%)
Jun 30, 2016 4.200 4.209 3.980 3.996 19,840,078 -0.11(-2.78%)
Jun 29, 2016 4.135 4.209 4.102 4.111 17,868,660 +0.06(+1.41%)
Jun 28, 2016 4.102 4.176 4.047 4.053 19,070,084 -0.16(-3.69%)
Jun 27, 2016 4.200 4.290 4.062 4.209 19,432,938 +0.03(+0.78%)
Jun 24, 2016 4.478 4.486 4.053 4.176 28,305,852 +0.17(+4.29%)
Jun 23, 2016 3.980 4.053 3.947 4.004 10,638,934 -0.02(-0.61%)
Jun 22, 2016 3.874 4.045 3.833 4.029 13,647,354 +0.13(+3.35%)
Jun 21, 2016 3.890 3.947 3.849 3.898 11,122,969 -0.09(-2.25%)
Jun 20, 2016 3.906 4.029 3.837 3.988 16,490,423 -0.08(-2.01%)
Jun 17, 2016 4.184 4.221 3.980 4.070 74,481,752 -0.02(-0.60%)
Jun 16, 2016 4.446 4.446 4.070 4.094 21,924,292 -0.17(-4.02%)
Jun 15, 2016 4.184 4.372 4.078 4.266 16,148,628 +0.10(+2.35%)
Jun 14, 2016 4.241 4.315 4.098 4.168 17,649,724 -0.05(-1.16%)
Jun 13, 2016 4.364 4.380 4.111 4.217 17,341,218 -0.02(-0.39%)
Jun 10, 2016 4.380 4.486 4.192 4.233 19,660,536 -0.11(-2.45%)
Jun 09, 2016 4.217 4.356 4.176 4.339 17,107,550 +0.10(+2.31%)
Jun 08, 2016 4.241 4.298 4.200 4.241 17,788,380 +0.21(+5.27%)
Jun 07, 2016 4.021 4.066 3.980 4.029 12,971,457 -0.08(-1.99%)
Jun 06, 2016 4.102 4.143 3.955 4.111 21,551,584 +0.05(+1.21%)
Jun 03, 2016 3.825 4.102 3.800 4.062 21,770,878 +0.52(+14.78%)
Jun 02, 2016 3.522 3.596 3.481 3.538 13,500,488 +0.03(+0.93%)
Jun 01, 2016 3.530 3.604 3.408 3.506 15,286,938 +0.02(+0.70%)
May 31, 2016 3.457 3.645 3.432 3.481 19,259,492 +0.02(+0.71%)
May 27, 2016 3.661 3.457 3.457 3.457 21,633,712 -0.23(-6.21%)
May 26, 2016 3.767 3.816 3.661 3.686 12,873,385 +0.08(+2.27%)
May 25, 2016 3.522 3.653 3.449 3.604 13,081,012 +0.05(+1.38%)
May 24, 2016 3.743 3.882 3.547 3.555 28,031,124 -0.44(-11.04%)
May 23, 2016 3.923 4.102 3.874 3.996 10,632,769 -0.07(-1.61%)
May 20, 2016 4.045 4.094 3.931 4.062 14,831,407 +0.03(+0.81%)
May 19, 2016 3.825 4.070 3.751 4.029 27,997,160 +0.02(+0.41%)
May 18, 2016 4.249 4.397 3.980 4.012 21,469,940 -0.34(-7.71%)
May 17, 2016 4.307 4.470 4.225 4.348 13,748,861 +0.04(+0.95%)
May 16, 2016 4.356 4.421 4.233 4.307 15,504,620 +0.07(+1.74%)
May 13, 2016 4.200 4.348 4.160 4.233 20,164,050 +0.07(+1.77%)
May 12, 2016 4.315 4.352 4.094 4.160 18,165,388 -0.13(-3.05%)
May 11, 2016 4.732 4.740 4.029 4.290 36,187,560 -0.22(-4.89%)
May 10, 2016 4.241 4.560 4.160 4.511 21,762,580 +0.26(+6.15%)
May 09, 2016 4.323 4.413 4.241 4.249 21,137,416 -0.32(-6.98%)
May 06, 2016 4.437 4.715 4.405 4.568 28,413,650 +0.25(+5.67%)
May 05, 2016 4.274 4.421 4.234 4.323 21,143,720 +0.18(+4.34%)
May 04, 2016 4.315 4.462 4.111 4.143 24,121,568 -0.28(-6.28%)
May 03, 2016 4.544 4.654 4.372 4.421 27,715,308 -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.