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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 1.718 1.776 1.660 1.660 12,005,952 -0.07(-4.29%)
Oct 29, 2015 1.784 1.817 1.673 1.735 13,029,962 -0.06(-3.23%)
Oct 28, 2015 1.908 1.983 1.784 1.793 25,327,702 -0.09(-4.82%)
Oct 27, 2015 1.859 1.917 1.826 1.884 5,984,554 +0.01(+0.44%)
Oct 26, 2015 1.908 1.958 1.867 1.875 12,093,064 -0.05(-2.57%)
Oct 23, 2015 1.875 1.941 1.801 1.925 13,253,469 +0.07(+3.56%)
Oct 22, 2015 1.743 1.884 1.743 1.859 15,777,801 +0.12(+7.14%)
Oct 21, 2015 1.784 1.801 1.735 1.735 8,990,288 -0.08(-4.55%)
Oct 20, 2015 1.743 1.834 1.743 1.817 11,355,794 +0.11(+6.28%)
Oct 19, 2015 1.751 1.809 1.685 1.710 15,563,395 -0.07(-3.72%)
Oct 16, 2015 1.875 1.908 1.776 1.776 16,083,020 -0.09(-4.87%)
Oct 15, 2015 1.850 1.892 1.797 1.867 18,179,080 -0.01(-0.44%)
Oct 14, 2015 1.776 1.892 1.772 1.875 17,841,578 +0.15(+8.61%)
Oct 13, 2015 1.718 1.776 1.710 1.727 9,095,534 +0.04(+2.45%)
Oct 12, 2015 1.884 1.908 1.623 1.685 20,885,390 -0.17(-8.93%)
Oct 09, 2015 1.850 1.879 1.819 1.850 20,157,350 +0.09(+5.16%)
Oct 08, 2015 1.710 1.875 1.710 1.760 14,210,580 -0.02(-1.39%)
Oct 07, 2015 1.760 1.809 1.743 1.784 17,368,930 +0.01(+0.47%)
Oct 06, 2015 1.710 1.801 1.694 1.776 17,570,938 +0.10(+5.91%)
Oct 05, 2015 1.504 1.677 1.504 1.677 13,514,058 +0.17(+10.93%)
Oct 02, 2015 1.446 1.520 1.421 1.512 9,320,349 +0.12(+8.93%)
Oct 01, 2015 1.446 1.470 1.388 1.388 8,569,638 -0.03(-2.33%)
Sep 30, 2015 1.363 1.437 1.338 1.421 11,468,896 +0.04(+2.99%)
Sep 29, 2015 1.330 1.417 1.330 1.380 13,442,392 +0.06(+4.37%)
Sep 28, 2015 1.338 1.355 1.314 1.322 9,441,657 -0.07(-4.76%)
Sep 25, 2015 1.380 1.429 1.363 1.388 9,595,007 -0.02(-1.75%)
Sep 24, 2015 1.388 1.413 1.355 1.413 12,979,382 +0.09(+6.87%)
Sep 23, 2015 1.388 1.392 1.305 1.322 7,551,628 -0.02(-1.84%)
Sep 22, 2015 1.388 1.396 1.330 1.347 9,414,842 -0.08(-5.78%)
Sep 21, 2015 1.512 1.537 1.429 1.429 12,754,118 -0.10(-6.49%)
Sep 18, 2015 1.520 1.545 1.446 1.528 28,453,278 +0.13(+9.47%)
Sep 17, 2015 1.330 1.413 1.289 1.396 15,817,159 +0.07(+4.97%)
Sep 16, 2015 1.256 1.330 1.243 1.330 10,542,597 +0.12(+10.27%)
Sep 15, 2015 1.223 1.256 1.181 1.206 10,178,605 -0.02(-1.35%)
Sep 14, 2015 1.256 1.297 1.214 1.223 9,683,455 -0.03(-2.63%)
Sep 11, 2015 1.264 1.264 1.115 1.256 29,239,174 -0.02(-1.30%)
Sep 10, 2015 1.297 1.297 1.256 1.272 10,959,559 -0.01(-0.65%)
Sep 09, 2015 1.280 1.309 1.247 1.280 13,148,622 -0.02(-1.27%)
Sep 08, 2015 1.380 1.392 1.297 1.297 14,647,773 -0.07(-5.42%)
Sep 04, 2015 1.371 1.371 1.371 1.371 14,754,432 +0.00(+0.00%)
Sep 03, 2015 1.380 1.450 1.363 1.371 21,909,290 -0.03(-2.35%)
Sep 02, 2015 1.396 1.437 1.347 1.404 9,903,153 +0.01(+0.59%)
Sep 01, 2015 1.495 1.520 1.396 1.396 10,510,234 -0.08(-5.59%)
Aug 31, 2015 1.454 1.487 1.413 1.479 11,962,024 -0.04(-2.72%)
Aug 28, 2015 1.404 1.520 1.404 1.520 11,817,396 +0.10(+6.98%)
Aug 27, 2015 1.355 1.454 1.338 1.421 16,271,043 +0.08(+6.17%)
Aug 26, 2015 1.404 1.421 1.338 1.338 11,088,476 -0.10(-6.90%)
Aug 25, 2015 1.545 1.545 1.388 1.437 17,164,240 -0.06(-3.87%)
Aug 24, 2015 1.619 1.694 1.495 1.495 17,294,502 -0.21(-12.56%)
Aug 21, 2015 1.793 1.809 1.685 1.710 14,435,517 -0.06(-3.27%)
Aug 20, 2015 1.768 1.793 1.743 1.768 15,620,533 +0.05(+2.88%)
Aug 19, 2015 1.677 1.760 1.665 1.718 16,454,476 +0.07(+4.00%)
Aug 18, 2015 1.652 1.727 1.644 1.652 8,017,326 -0.05(-2.91%)
Aug 17, 2015 1.669 1.710 1.627 1.702 11,245,353 +0.07(+4.04%)
Aug 14, 2015 1.710 1.727 1.578 1.636 10,314,736 -0.03(-1.98%)
Aug 13, 2015 1.710 1.751 1.636 1.669 10,227,445 -0.11(-6.05%)
Aug 12, 2015 1.768 1.784 1.722 1.776 21,376,932 +0.07(+3.86%)
Aug 11, 2015 1.727 1.760 1.660 1.710 16,765,288 +0.01(+0.49%)
Aug 10, 2015 1.537 1.710 1.524 1.702 16,418,604 +0.17(+10.75%)
Aug 07, 2015 1.504 1.586 1.495 1.537 9,600,291 +0.03(+2.20%)
Aug 06, 2015 1.413 1.537 1.380 1.504 15,649,472 +0.11(+7.69%)
Aug 05, 2015 1.404 1.446 1.371 1.396 9,941,258 +0.00(+0.00%)
Aug 04, 2015 1.429 1.454 1.371 1.396 11,520,505 -0.02(-1.17%)
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.