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

Kinross Gold Corporation (NY: KGC )

6.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 31, 2015 1.504 1.504 1.504 1.504 6,439,259 -0.01(-0.55%)
Dec 30, 2015 1.512 1.545 1.495 1.512 6,715,826 -0.03(-2.14%)
Dec 29, 2015 1.553 1.586 1.512 1.545 6,945,908 +0.03(+2.19%)
Dec 28, 2015 1.586 1.603 1.504 1.512 5,922,994 -0.10(-6.15%)
Dec 24, 2015 1.570 1.611 1.611 1.611 4,844,182 +0.05(+3.17%)
Dec 23, 2015 1.561 1.603 1.553 1.561 6,910,252 -0.01(-0.53%)
Dec 22, 2015 1.545 1.586 1.537 1.570 7,710,932 +0.00(+0.00%)
Dec 21, 2015 1.570 1.611 1.545 1.570 10,311,184 +0.02(+1.06%)
Dec 18, 2015 1.520 1.603 1.479 1.553 19,685,768 +0.08(+5.62%)
Dec 17, 2015 1.537 1.537 1.446 1.470 10,051,762 -0.13(-8.25%)
Dec 16, 2015 1.594 1.611 1.512 1.603 13,434,641 +0.04(+2.65%)
Dec 15, 2015 1.586 1.586 1.495 1.561 10,652,555 +0.02(+1.07%)
Dec 14, 2015 1.644 1.652 1.528 1.545 12,837,473 -0.12(-7.43%)
Dec 11, 2015 1.594 1.710 1.578 1.669 14,196,488 +0.06(+3.59%)
Dec 10, 2015 1.611 1.669 1.586 1.611 9,126,015 -0.01(-0.51%)
Dec 09, 2015 1.627 1.652 1.574 1.619 7,813,374 +0.02(+1.55%)
Dec 08, 2015 1.652 1.669 1.561 1.594 9,111,115 -0.06(-3.50%)
Dec 07, 2015 1.718 1.743 1.619 1.652 9,815,649 -0.11(-6.10%)
Dec 04, 2015 1.677 1.764 1.677 1.760 12,015,861 +0.10(+5.97%)
Dec 03, 2015 1.669 1.694 1.603 1.660 11,913,432 +0.02(+1.00%)
Dec 02, 2015 1.652 1.694 1.594 1.644 10,015,263 -0.05(-2.93%)
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.