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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2016 2.834 2.834 2.834 0 -0.15(-4.89%)
Dec 29, 2016 2.888 3.025 2.861 2.979 20,007,362 +0.15(+5.14%)
Dec 28, 2016 2.752 2.852 2.720 2.834 12,271,660 +0.06(+2.30%)
Dec 27, 2016 2.724 2.806 2.697 2.770 7,469,152 +0.09(+3.40%)
Dec 23, 2016 2.679 2.679 2.679 0 +0.03(+1.03%)
Dec 22, 2016 2.633 2.706 2.624 2.651 10,865,740 -0.06(-2.35%)
Dec 21, 2016 2.752 2.770 2.697 2.715 6,403,803 -0.05(-1.65%)
Dec 20, 2016 2.688 2.761 2.638 2.761 13,184,676 +0.02(+0.66%)
Dec 19, 2016 2.779 2.815 2.715 2.742 30,234,844 -0.02(-0.66%)
Dec 16, 2016 2.888 2.906 2.761 2.761 48,948,776 -0.09(-3.20%)
Dec 15, 2016 2.806 2.870 2.715 2.852 24,340,080 -0.07(-2.49%)
Dec 14, 2016 3.143 3.249 2.916 2.925 25,146,250 -0.17(-5.59%)
Dec 13, 2016 3.016 3.116 3.007 3.098 15,343,940 +0.08(+2.72%)
Dec 12, 2016 2.952 3.034 2.916 3.016 13,642,415 +0.09(+3.12%)
Dec 09, 2016 3.016 3.043 2.916 2.925 14,387,971 -0.14(-4.46%)
Dec 08, 2016 3.089 3.102 3.029 3.061 11,870,627 -0.04(-1.18%)
Dec 07, 2016 3.152 3.166 3.052 3.098 12,512,193 +0.01(+0.29%)
Dec 06, 2016 3.089 3.171 3.052 3.089 10,711,143 -0.02(-0.59%)
Dec 05, 2016 3.052 3.152 2.952 3.107 16,311,808 -0.05(-1.73%)
Dec 02, 2016 3.052 3.216 3.043 3.162 11,807,757 +0.15(+4.83%)
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.