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 (%)
Aug 31, 2016 3.269 3.330 3.232 3.261 30,217,858 -0.07(-2.21%)
Aug 30, 2016 3.530 3.563 3.293 3.334 25,805,346 -0.24(-6.64%)
Aug 29, 2016 3.465 3.620 3.440 3.571 17,218,584 +0.06(+1.63%)
Aug 26, 2016 3.604 3.743 3.432 3.514 29,091,068 -0.03(-0.92%)
Aug 25, 2016 3.449 3.588 3.375 3.547 18,768,056 +0.09(+2.60%)
Aug 24, 2016 3.792 3.800 3.408 3.457 35,575,816 -0.40(-10.38%)
Aug 23, 2016 3.963 3.980 3.816 3.857 24,804,736 -0.06(-1.46%)
Aug 22, 2016 3.939 3.972 3.869 3.914 22,124,732 -0.11(-2.84%)
Aug 19, 2016 4.045 4.111 3.988 4.029 19,070,758 -0.10(-2.38%)
Aug 18, 2016 4.151 4.176 4.070 4.127 18,324,666 +0.01(+0.20%)
Aug 17, 2016 4.151 4.172 3.980 4.119 21,564,978 -0.07(-1.75%)
Aug 16, 2016 4.282 4.282 4.160 4.192 18,342,466 -0.02(-0.58%)
Aug 15, 2016 4.274 4.303 4.192 4.217 19,686,796 -0.04(-0.96%)
Aug 12, 2016 4.446 4.470 4.241 4.258 19,364,680 -0.06(-1.33%)
Aug 11, 2016 4.446 4.503 4.298 4.315 20,638,538 -0.11(-2.40%)
Aug 10, 2016 4.519 4.544 4.388 4.421 21,095,092 +0.02(+0.37%)
Aug 09, 2016 4.413 4.478 4.340 4.405 15,143,151 -0.01(-0.19%)
Aug 08, 2016 4.290 4.478 4.282 4.413 15,750,096 +0.10(+2.27%)
Aug 05, 2016 4.348 4.405 4.266 4.315 18,903,734 -0.19(-4.17%)
Aug 04, 2016 4.454 4.544 4.437 4.503 16,369,580 +0.07(+1.47%)
Aug 03, 2016 4.478 4.486 4.388 4.437 15,354,273 -0.07(-1.63%)
Aug 02, 2016 4.307 4.519 4.266 4.511 25,894,772 +0.28(+6.56%)
Aug 01, 2016 4.225 4.266 4.111 4.233 10,768,739 +0.01(+0.19%)
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%)
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.