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

Kinross Gold Corporation (NY: KGC )

7.520 -0.470 (-5.88%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
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%)
Apr 03, 2017 2.860 2.934 2.844 2.909 15,561,456 +0.04(+1.42%)
Mar 31, 2017 2.836 2.901 2.811 2.868 11,486,395 +0.02(+0.86%)
Mar 30, 2017 2.811 2.885 2.811 2.844 8,920,567 +0.01(+0.29%)
Mar 29, 2017 2.770 2.860 2.746 2.836 10,306,215 +0.06(+2.06%)
Mar 28, 2017 2.877 2.893 2.742 2.779 16,123,278 -0.07(-2.30%)
Mar 27, 2017 2.868 2.877 2.811 2.844 10,713,198 +0.07(+2.65%)
Mar 24, 2017 2.803 2.828 2.762 2.770 8,817,511 -0.03(-1.17%)
Mar 23, 2017 2.852 2.877 2.754 2.803 14,830,341 -0.05(-1.72%)
Mar 22, 2017 2.868 2.872 2.795 2.852 9,114,412 +0.01(+0.29%)
Mar 21, 2017 2.844 2.901 2.811 2.844 13,740,223 +0.01(+0.29%)
Mar 20, 2017 2.819 2.844 2.754 2.836 9,921,737 +0.06(+2.06%)
Mar 17, 2017 2.828 2.852 2.738 2.779 16,297,911 -0.03(-1.16%)
Mar 16, 2017 2.901 2.925 2.770 2.811 13,669,052 -0.02(-0.86%)
Mar 15, 2017 2.640 2.852 2.574 2.836 23,448,358 +0.23(+8.78%)
Mar 14, 2017 2.640 2.689 2.582 2.607 15,032,153 -0.05(-1.85%)
Mar 13, 2017 2.705 2.705 2.611 2.656 12,697,156 -0.02(-0.91%)
Mar 10, 2017 2.623 2.705 2.607 2.680 12,759,136 +0.08(+3.14%)
Mar 09, 2017 2.656 2.680 2.591 2.599 9,553,178 -0.06(-2.15%)
Mar 08, 2017 2.623 2.705 2.615 2.656 9,757,870 -0.01(-0.31%)
Mar 07, 2017 2.672 2.713 2.615 2.664 11,118,262 -0.04(-1.51%)
Mar 06, 2017 2.746 2.766 2.640 2.705 11,728,915 -0.05(-1.78%)
Mar 03, 2017 2.689 2.783 2.672 2.754 19,463,840 +0.03(+1.20%)
Mar 02, 2017 2.787 2.828 2.705 2.721 19,163,574 -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.