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 (%)
Jan 29, 2016 1.309 1.379 1.300 1.350 7,852,164 +0.04(+3.14%)
Jan 28, 2016 1.350 1.374 1.309 1.309 7,767,510 -0.07(-4.79%)
Jan 27, 2016 1.350 1.387 1.309 1.374 10,748,943 +0.02(+1.83%)
Jan 26, 2016 1.292 1.358 1.284 1.350 16,315,469 +0.08(+6.49%)
Jan 25, 2016 1.300 1.341 1.243 1.267 14,903,905 -0.02(-1.28%)
Jan 22, 2016 1.226 1.300 1.202 1.284 19,349,294 +0.03(+2.63%)
Jan 21, 2016 1.177 1.259 1.144 1.251 12,127,287 +0.02(+2.01%)
Jan 20, 2016 1.169 1.243 1.160 1.226 14,522,916 +0.09(+7.97%)
Jan 19, 2016 1.259 1.267 1.078 1.136 21,592,728 -0.08(-6.76%)
Jan 15, 2016 1.358 1.218 1.218 1.218 13,813,940 -0.10(-7.50%)
Jan 14, 2016 1.333 1.358 1.276 1.317 10,360,792 -0.07(-4.76%)
Jan 13, 2016 1.366 1.424 1.333 1.383 13,169,923 +0.02(+1.20%)
Jan 12, 2016 1.399 1.407 1.333 1.366 12,419,042 -0.05(-3.49%)
Jan 11, 2016 1.547 1.564 1.383 1.416 15,664,605 -0.12(-8.02%)
Jan 08, 2016 1.580 1.597 1.506 1.539 17,799,880 -0.11(-6.50%)
Jan 07, 2016 1.572 1.662 1.539 1.646 19,747,300 +0.11(+6.95%)
Jan 06, 2016 1.547 1.597 1.523 1.539 13,443,880 +0.02(+1.08%)
Jan 05, 2016 1.564 1.572 1.514 1.523 7,298,916 -0.03(-2.12%)
Jan 04, 2016 1.523 1.572 1.506 1.555 8,583,477 +0.06(+3.85%)
Dec 31, 2015 1.498 1.498 1.498 1.498 6,463,589 -0.01(-0.55%)
Dec 30, 2015 1.506 1.539 1.490 1.506 6,741,201 -0.03(-2.14%)
Dec 29, 2015 1.547 1.580 1.506 1.539 6,972,152 +0.03(+2.19%)
Dec 28, 2015 1.580 1.597 1.498 1.506 5,945,373 -0.10(-6.15%)
Dec 24, 2015 1.564 1.605 1.605 1.605 4,862,485 +0.05(+3.17%)
Dec 23, 2015 1.555 1.597 1.547 1.555 6,936,361 -0.01(-0.53%)
Dec 22, 2015 1.539 1.580 1.531 1.564 7,740,067 +0.00(+0.00%)
Dec 21, 2015 1.564 1.605 1.539 1.564 10,350,144 +0.02(+1.06%)
Dec 18, 2015 1.514 1.597 1.473 1.547 19,760,148 +0.08(+5.62%)
Dec 17, 2015 1.531 1.531 1.440 1.465 10,089,741 -0.13(-8.25%)
Dec 16, 2015 1.588 1.605 1.506 1.597 13,485,402 +0.04(+2.65%)
Dec 15, 2015 1.580 1.580 1.490 1.555 10,692,804 +0.02(+1.07%)
Dec 14, 2015 1.638 1.646 1.523 1.539 12,885,977 -0.12(-7.43%)
Dec 11, 2015 1.588 1.704 1.572 1.662 14,250,127 +0.06(+3.59%)
Dec 10, 2015 1.605 1.662 1.580 1.605 9,160,497 -0.01(-0.51%)
Dec 09, 2015 1.621 1.646 1.568 1.613 7,842,895 +0.02(+1.55%)
Dec 08, 2015 1.646 1.662 1.555 1.588 9,145,541 -0.06(-3.50%)
Dec 07, 2015 1.712 1.737 1.613 1.646 9,852,736 -0.11(-6.10%)
Dec 04, 2015 1.671 1.757 1.671 1.753 12,061,261 +0.10(+5.97%)
Dec 03, 2015 1.662 1.687 1.597 1.654 11,958,445 +0.02(+1.01%)
Dec 02, 2015 1.646 1.687 1.588 1.638 10,053,104 -0.05(-2.93%)
Dec 01, 2015 1.588 1.695 1.588 1.687 10,005,000 +0.11(+6.77%)
Nov 30, 2015 1.564 1.613 1.551 1.580 8,810,787 +0.03(+2.13%)
Nov 27, 2015 1.547 1.574 1.539 1.547 4,214,469 -0.04(-2.59%)
Nov 25, 2015 1.572 1.588 1.588 1.588 8,342,945 +0.00(+0.00%)
Nov 24, 2015 1.490 1.601 1.473 1.588 15,333,531 +0.15(+10.29%)
Nov 23, 2015 1.432 1.481 1.416 1.440 7,117,108 +0.00(+0.00%)
Nov 20, 2015 1.539 1.555 1.440 1.440 9,709,186 -0.10(-6.42%)
Nov 19, 2015 1.523 1.555 1.498 1.539 8,544,311 +0.04(+2.75%)
Nov 18, 2015 1.448 1.498 1.416 1.498 8,267,081 +0.06(+4.00%)
Nov 17, 2015 1.514 1.531 1.440 1.440 8,320,607 -0.09(-5.91%)
Nov 16, 2015 1.531 1.571 1.506 1.531 7,538,090 +0.02(+1.64%)
Nov 13, 2015 1.440 1.514 1.440 1.506 8,955,244 +0.03(+2.23%)
Nov 12, 2015 1.407 1.514 1.407 1.473 9,774,809 -0.01(-0.56%)
Nov 11, 2015 1.465 1.510 1.432 1.481 9,786,805 +0.02(+1.69%)
Nov 10, 2015 1.448 1.481 1.432 1.457 10,848,718 -0.05(-3.28%)
Nov 09, 2015 1.448 1.514 1.432 1.506 12,113,203 +0.05(+3.39%)
Nov 06, 2015 1.481 1.506 1.432 1.457 12,473,836 -0.09(-5.85%)
Nov 05, 2015 1.597 1.605 1.498 1.547 15,579,532 -0.08(-5.05%)
Nov 04, 2015 1.695 1.720 1.621 1.630 9,900,827 -0.06(-3.41%)
Nov 03, 2015 1.646 1.712 1.621 1.687 10,514,485 -0.02(-0.97%)
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.