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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2015 1.732 1.787 1.719 1.751 7,952,339 +0.04(+2.13%)
Nov 27, 2015 1.714 1.744 1.705 1.714 3,803,847 -0.05(-2.59%)
Nov 25, 2015 1.742 1.760 1.760 1.760 7,530,079 +0.00(+0.00%)
Nov 24, 2015 1.650 1.774 1.632 1.760 13,839,563 +0.16(+10.29%)
Nov 23, 2015 1.587 1.641 1.568 1.596 6,423,678 +0.00(+0.00%)
Nov 20, 2015 1.705 1.723 1.596 1.596 8,763,205 -0.11(-6.42%)
Nov 19, 2015 1.687 1.723 1.660 1.705 7,711,826 +0.05(+2.75%)
Nov 18, 2015 1.605 1.660 1.568 1.660 7,461,608 +0.06(+4.00%)
Nov 17, 2015 1.678 1.696 1.596 1.596 7,509,918 -0.10(-5.91%)
Nov 16, 2015 1.696 1.740 1.669 1.696 6,803,643 +0.03(+1.64%)
Nov 13, 2015 1.596 1.678 1.596 1.669 8,082,721 +0.04(+2.23%)
Nov 12, 2015 1.559 1.678 1.559 1.632 8,822,435 -0.01(-0.56%)
Nov 11, 2015 1.623 1.673 1.587 1.641 8,833,262 +0.03(+1.70%)
Nov 10, 2015 1.605 1.641 1.587 1.614 9,791,711 -0.05(-3.28%)
Nov 09, 2015 1.605 1.678 1.587 1.669 10,932,996 +0.05(+3.39%)
Nov 06, 2015 1.641 1.669 1.587 1.614 11,258,492 -0.10(-5.85%)
Nov 05, 2015 1.769 1.778 1.660 1.714 14,061,595 -0.09(-5.05%)
Nov 04, 2015 1.878 1.906 1.796 1.805 8,936,175 -0.06(-3.41%)
Nov 03, 2015 1.824 1.897 1.796 1.869 9,490,043 -0.02(-0.97%)
Nov 02, 2015 1.824 1.915 1.796 1.887 7,812,457 +0.05(+2.99%)
Oct 30, 2015 1.897 1.960 1.833 1.833 10,877,137 -0.08(-4.29%)
Oct 29, 2015 1.970 2.006 1.846 1.915 11,804,869 -0.06(-3.23%)
Oct 28, 2015 2.106 2.188 1.970 1.979 22,946,360 -0.10(-4.82%)
Oct 27, 2015 2.052 2.115 2.015 2.079 5,421,878 +0.01(+0.44%)
Oct 26, 2015 2.106 2.161 2.061 2.070 10,956,059 -0.05(-2.58%)
Oct 23, 2015 2.070 2.143 1.988 2.125 12,007,361 +0.07(+3.56%)
Oct 22, 2015 1.924 2.079 1.924 2.052 14,294,353 +0.14(+7.14%)
Oct 21, 2015 1.970 1.988 1.915 1.915 8,145,010 -0.09(-4.55%)
Oct 20, 2015 1.924 2.024 1.924 2.006 10,288,108 +0.12(+6.28%)
Oct 19, 2015 1.933 1.997 1.860 1.887 14,100,105 -0.07(-3.72%)
Oct 16, 2015 2.070 2.106 1.960 1.960 14,570,875 -0.10(-4.87%)
Oct 15, 2015 2.043 2.088 1.983 2.061 16,469,860 -0.01(-0.44%)
Oct 14, 2015 1.960 2.088 1.956 2.070 16,164,091 +0.16(+8.61%)
Oct 13, 2015 1.897 1.960 1.887 1.906 8,240,360 +0.05(+2.45%)
Oct 12, 2015 2.079 2.106 1.792 1.860 18,921,720 -0.18(-8.93%)
Oct 09, 2015 2.043 2.074 2.008 2.043 18,262,132 +0.10(+5.16%)
Oct 08, 2015 1.887 2.070 1.887 1.942 12,874,484 -0.03(-1.39%)
Oct 07, 2015 1.942 1.997 1.924 1.970 15,735,882 +0.01(+0.47%)
Oct 06, 2015 1.887 1.988 1.869 1.960 15,918,896 +0.11(+5.91%)
Oct 05, 2015 1.660 1.851 1.660 1.851 12,243,449 +0.18(+10.93%)
Oct 02, 2015 1.596 1.678 1.568 1.669 8,444,038 +0.14(+8.93%)
Oct 01, 2015 1.596 1.623 1.532 1.532 7,763,910 -0.04(-2.33%)
Sep 30, 2015 1.505 1.587 1.477 1.568 10,390,576 +0.05(+2.99%)
Sep 29, 2015 1.468 1.564 1.468 1.523 12,178,521 +0.06(+4.38%)
Sep 28, 2015 1.477 1.495 1.450 1.459 8,553,941 -0.07(-4.76%)
Sep 25, 2015 1.523 1.577 1.505 1.532 8,692,873 -0.03(-1.75%)
Sep 24, 2015 1.532 1.559 1.495 1.559 11,759,045 +0.10(+6.87%)
Sep 23, 2015 1.532 1.536 1.441 1.459 6,841,615 -0.03(-1.84%)
Sep 22, 2015 1.532 1.541 1.468 1.486 8,529,647 -0.09(-5.78%)
Sep 21, 2015 1.669 1.696 1.577 1.577 11,554,960 -0.11(-6.49%)
Sep 18, 2015 1.678 1.705 1.596 1.687 25,778,064 +0.15(+9.47%)
Sep 17, 2015 1.468 1.559 1.422 1.541 14,330,010 +0.07(+4.97%)
Sep 16, 2015 1.386 1.468 1.372 1.468 9,551,369 +0.14(+10.27%)
Sep 15, 2015 1.350 1.386 1.304 1.331 9,221,600 -0.02(-1.35%)
Sep 14, 2015 1.386 1.432 1.340 1.350 8,773,004 -0.04(-2.63%)
Sep 11, 2015 1.395 1.395 1.231 1.386 26,490,070 -0.02(-1.30%)
Sep 10, 2015 1.432 1.432 1.386 1.404 9,929,127 -0.01(-0.65%)
Sep 09, 2015 1.413 1.445 1.377 1.413 11,912,373 -0.02(-1.27%)
Sep 08, 2015 1.523 1.536 1.432 1.432 13,270,571 -0.08(-5.42%)
Sep 04, 2015 1.514 1.514 1.514 1.514 13,367,202 +0.00(+0.00%)
Sep 03, 2015 1.523 1.600 1.505 1.514 19,849,352 -0.04(-2.35%)
Sep 02, 2015 1.541 1.587 1.486 1.550 8,972,047 +0.01(+0.59%)
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.