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 (%)
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%)
May 02, 2016 4.732 4.756 4.531 4.609 25,596,584 -0.05(-1.05%)
Apr 29, 2016 4.339 4.658 4.331 4.658 29,885,384 +0.43(+10.25%)
Apr 28, 2016 3.914 4.233 3.890 4.225 24,794,254 +0.38(+10.00%)
Apr 27, 2016 3.865 3.886 3.759 3.841 18,127,876 +0.02(+0.43%)
Apr 26, 2016 3.825 3.874 3.735 3.825 12,775,075 +0.04(+1.08%)
Apr 25, 2016 3.792 3.841 3.694 3.784 12,767,621 -0.01(-0.22%)
Apr 22, 2016 3.808 3.890 3.743 3.792 16,905,408 -0.04(-1.07%)
Apr 21, 2016 3.816 3.890 3.726 3.833 23,553,698 +0.15(+3.99%)
Apr 20, 2016 3.800 3.906 3.661 3.686 28,070,972 -0.06(-1.53%)
Apr 19, 2016 3.628 3.767 3.612 3.743 16,360,999 +0.21(+6.02%)
Apr 18, 2016 3.563 3.575 3.473 3.530 11,345,281 +0.06(+1.65%)
Apr 15, 2016 3.416 3.510 3.351 3.473 10,824,987 +0.10(+2.91%)
Apr 14, 2016 3.506 3.563 3.252 3.375 24,123,772 -0.16(-4.62%)
Apr 13, 2016 3.465 3.669 3.440 3.538 26,821,932 -0.11(-2.91%)
Apr 12, 2016 3.473 3.653 3.391 3.645 26,419,436 +0.20(+5.69%)
Apr 11, 2016 3.326 3.473 3.302 3.449 20,591,878 +0.25(+7.93%)
Apr 08, 2016 3.122 3.236 3.114 3.195 21,261,272 +0.10(+3.17%)
Apr 07, 2016 2.999 3.146 2.991 3.097 27,473,650 +0.17(+5.87%)
Apr 06, 2016 2.852 2.926 2.819 2.926 18,509,606 +0.04(+1.42%)
Apr 05, 2016 2.844 2.901 2.766 2.885 17,299,258 +0.10(+3.52%)
Apr 04, 2016 2.819 2.836 2.705 2.787 15,763,171 -0.06(-2.01%)
Apr 01, 2016 2.664 2.852 2.623 2.844 17,288,790 +0.07(+2.35%)
Mar 31, 2016 2.868 2.926 2.779 2.779 22,239,796 -0.03(-1.16%)
Mar 30, 2016 2.754 2.819 2.656 2.811 30,099,130 +0.07(+2.38%)
Mar 29, 2016 2.468 2.762 2.468 2.746 23,568,060 +0.28(+11.26%)
Mar 28, 2016 2.468 2.501 2.394 2.468 7,311,605 +0.00(+0.00%)
Mar 24, 2016 2.419 2.468 2.468 2.468 16,043,200 +0.07(+2.72%)
Mar 23, 2016 2.501 2.517 2.362 2.403 21,191,224 -0.19(-7.26%)
Mar 22, 2016 2.615 2.664 2.566 2.591 17,166,032 +0.01(+0.32%)
Mar 21, 2016 2.517 2.627 2.505 2.582 12,323,216 +0.02(+0.64%)
Mar 18, 2016 2.566 2.640 2.529 2.566 26,176,610 +0.02(+0.64%)
Mar 17, 2016 2.640 2.689 2.533 2.550 22,014,850 -0.02(-0.95%)
Mar 16, 2016 2.362 2.582 2.305 2.574 20,062,948 +0.16(+6.78%)
Mar 15, 2016 2.321 2.435 2.280 2.411 13,553,981 +0.05(+2.08%)
Mar 14, 2016 2.427 2.501 2.345 2.362 13,340,447 -0.05(-2.03%)
Mar 11, 2016 2.460 2.542 2.394 2.411 13,894,474 -0.06(-2.32%)
Mar 10, 2016 2.362 2.501 2.345 2.468 18,560,626 +0.13(+5.59%)
Mar 09, 2016 2.288 2.403 2.190 2.337 28,073,582 +0.00(+0.00%)
Mar 08, 2016 2.492 2.537 2.272 2.337 22,654,296 -0.13(-5.30%)
Mar 07, 2016 2.517 2.558 2.427 2.468 26,433,520 +0.02(+1.00%)
Mar 04, 2016 2.509 2.615 2.411 2.443 41,662,556 -0.07(-2.61%)
Mar 03, 2016 2.370 2.591 2.370 2.509 35,854,248 +0.14(+5.86%)
Mar 02, 2016 2.345 2.403 2.321 2.370 16,834,028 +0.02(+0.69%)
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.