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 (%)
Sep 30, 2015 1.358 1.432 1.333 1.416 11,512,230 +0.04(+2.99%)
Sep 29, 2015 1.325 1.411 1.325 1.374 13,493,182 +0.06(+4.38%)
Sep 28, 2015 1.333 1.350 1.309 1.317 9,477,331 -0.07(-4.76%)
Sep 25, 2015 1.374 1.424 1.358 1.383 9,631,260 -0.02(-1.75%)
Sep 24, 2015 1.383 1.407 1.350 1.407 13,028,423 +0.09(+6.88%)
Sep 23, 2015 1.383 1.387 1.300 1.317 7,580,161 -0.02(-1.84%)
Sep 22, 2015 1.383 1.391 1.325 1.341 9,450,415 -0.08(-5.78%)
Sep 21, 2015 1.506 1.531 1.424 1.424 12,802,307 -0.10(-6.49%)
Sep 18, 2015 1.514 1.539 1.440 1.523 28,560,784 +0.13(+9.47%)
Sep 17, 2015 1.325 1.407 1.284 1.391 15,876,922 +0.07(+4.97%)
Sep 16, 2015 1.251 1.325 1.239 1.325 10,582,431 +0.12(+10.27%)
Sep 15, 2015 1.218 1.251 1.177 1.202 10,217,064 -0.02(-1.35%)
Sep 14, 2015 1.251 1.292 1.210 1.218 9,720,042 -0.03(-2.63%)
Sep 11, 2015 1.259 1.259 1.111 1.251 29,349,650 -0.02(-1.30%)
Sep 10, 2015 1.292 1.292 1.251 1.267 11,000,968 -0.01(-0.65%)
Sep 09, 2015 1.276 1.304 1.243 1.276 13,198,303 -0.02(-1.27%)
Sep 08, 2015 1.374 1.387 1.292 1.292 14,703,118 -0.07(-5.42%)
Sep 04, 2015 1.366 1.366 1.366 1.366 14,810,179 +0.00(+0.00%)
Sep 03, 2015 1.374 1.444 1.358 1.366 21,992,072 -0.03(-2.35%)
Sep 02, 2015 1.391 1.432 1.341 1.399 9,940,571 +0.01(+0.59%)
Sep 01, 2015 1.490 1.514 1.391 1.391 10,549,946 -0.08(-5.59%)
Aug 31, 2015 1.448 1.481 1.407 1.473 12,007,221 -0.04(-2.72%)
Aug 28, 2015 1.399 1.514 1.399 1.514 11,862,046 +0.10(+6.98%)
Aug 27, 2015 1.350 1.448 1.333 1.416 16,332,521 +0.08(+6.17%)
Aug 26, 2015 1.399 1.416 1.333 1.333 11,130,372 -0.10(-6.90%)
Aug 25, 2015 1.539 1.539 1.383 1.432 17,229,092 -0.06(-3.87%)
Aug 24, 2015 1.613 1.687 1.490 1.490 17,359,848 -0.21(-12.56%)
Aug 21, 2015 1.786 1.802 1.679 1.704 14,490,059 -0.06(-3.27%)
Aug 20, 2015 1.761 1.786 1.737 1.761 15,679,553 +0.05(+2.88%)
Aug 19, 2015 1.671 1.753 1.658 1.712 16,516,647 +0.07(+4.00%)
Aug 18, 2015 1.646 1.720 1.638 1.646 8,047,618 -0.05(-2.91%)
Aug 17, 2015 1.662 1.704 1.621 1.695 11,287,842 +0.07(+4.04%)
Aug 14, 2015 1.704 1.720 1.572 1.630 10,353,709 -0.03(-1.98%)
Aug 13, 2015 1.704 1.745 1.630 1.662 10,266,088 -0.11(-6.05%)
Aug 12, 2015 1.761 1.778 1.716 1.769 21,457,702 +0.07(+3.86%)
Aug 11, 2015 1.720 1.753 1.654 1.704 16,828,634 +0.01(+0.49%)
Aug 10, 2015 1.531 1.704 1.518 1.695 16,480,639 +0.16(+10.75%)
Aug 07, 2015 1.498 1.580 1.490 1.531 9,636,564 +0.03(+2.20%)
Aug 06, 2015 1.407 1.531 1.374 1.498 15,708,602 +0.11(+7.69%)
Aug 05, 2015 1.399 1.440 1.366 1.391 9,978,819 +0.00(+0.00%)
Aug 04, 2015 1.424 1.448 1.366 1.391 11,564,033 -0.02(-1.17%)
Aug 03, 2015 1.506 1.523 1.399 1.407 8,448,359 -0.09(-6.04%)
Jul 31, 2015 1.473 1.523 1.440 1.498 13,971,695 +0.08(+5.81%)
Jul 30, 2015 1.531 1.539 1.391 1.416 13,433,595 -0.06(-3.91%)
Jul 29, 2015 1.399 1.510 1.391 1.473 11,396,990 +0.09(+6.55%)
Jul 28, 2015 1.399 1.440 1.383 1.383 8,898,211 +0.00(+0.00%)
Jul 27, 2015 1.399 1.531 1.379 1.383 15,322,930 -0.01(-0.59%)
Jul 24, 2015 1.341 1.432 1.317 1.391 19,467,852 +0.02(+1.81%)
Jul 23, 2015 1.432 1.448 1.358 1.366 12,049,962 -0.05(-3.49%)
Jul 22, 2015 1.366 1.440 1.341 1.416 16,008,538 +0.01(+0.58%)
Jul 21, 2015 1.416 1.440 1.366 1.407 19,408,156 +0.04(+3.01%)
Jul 20, 2015 1.506 1.514 1.366 1.366 22,912,106 -0.20(-12.63%)
Jul 17, 2015 1.621 1.630 1.564 1.564 12,373,777 -0.10(-5.94%)
Jul 16, 2015 1.646 1.728 1.617 1.662 10,310,578 +0.01(+0.50%)
Jul 15, 2015 1.671 1.695 1.638 1.654 9,165,831 -0.04(-2.43%)
Jul 14, 2015 1.687 1.728 1.679 1.695 7,530,343 +0.01(+0.49%)
Jul 13, 2015 1.695 1.728 1.671 1.687 17,627,110 -0.05(-2.84%)
Jul 10, 2015 1.802 1.802 1.712 1.737 14,511,990 -0.07(-3.65%)
Jul 09, 2015 1.860 1.860 1.778 1.802 9,352,425 -0.03(-1.79%)
Jul 08, 2015 1.844 1.876 1.819 1.835 6,472,816 -0.01(-0.45%)
Jul 07, 2015 1.844 1.885 1.802 1.844 11,062,248 -0.04(-2.18%)
Jul 06, 2015 1.852 1.942 1.835 1.885 8,766,447 +0.02(+0.88%)
Jul 02, 2015 1.860 1.868 1.868 1.868 8,234,438 +0.04(+2.25%)
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.