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, 2016 3.475 3.664 3.450 3.499 19,159,958 +0.02(+0.71%)
May 27, 2016 3.680 3.475 3.475 3.475 21,521,908 -0.23(-6.21%)
May 26, 2016 3.787 3.836 3.680 3.705 12,806,855 +0.08(+2.27%)
May 25, 2016 3.540 3.672 3.467 3.623 13,013,409 +0.05(+1.38%)
May 24, 2016 3.762 3.902 3.565 3.573 27,886,260 -0.44(-11.04%)
May 23, 2016 3.943 4.124 3.894 4.017 10,577,819 -0.07(-1.61%)
May 20, 2016 4.066 4.115 3.951 4.083 14,754,758 +0.03(+0.81%)
May 19, 2016 3.844 4.091 3.770 4.050 27,852,470 +0.02(+0.41%)
May 18, 2016 4.272 4.419 4.000 4.033 21,358,982 -0.34(-7.71%)
May 17, 2016 4.329 4.493 4.247 4.370 13,677,806 +0.04(+0.95%)
May 16, 2016 4.378 4.444 4.255 4.329 15,424,492 +0.07(+1.74%)
May 13, 2016 4.222 4.370 4.181 4.255 20,059,842 +0.07(+1.77%)
May 12, 2016 4.337 4.374 4.115 4.181 18,071,510 -0.13(-3.05%)
May 11, 2016 4.756 4.764 4.050 4.313 36,000,540 -0.22(-4.89%)
May 10, 2016 4.263 4.584 4.181 4.534 21,650,112 +0.26(+6.15%)
May 09, 2016 4.345 4.436 4.263 4.272 21,028,178 -0.32(-6.98%)
May 06, 2016 4.460 4.740 4.428 4.592 28,266,808 +0.25(+5.67%)
May 05, 2016 4.296 4.444 4.256 4.345 21,034,450 +0.18(+4.34%)
May 04, 2016 4.337 4.485 4.132 4.165 23,996,906 -0.28(-6.28%)
May 03, 2016 4.567 4.678 4.395 4.444 27,572,074 -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.