Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.311 1.381 1.303 1.352 7,837,306 +0.04(+3.14%)
Jan 28, 2016 1.352 1.377 1.311 1.311 7,752,812 -0.07(-4.79%)
Jan 27, 2016 1.352 1.389 1.311 1.377 10,728,603 +0.02(+1.83%)
Jan 26, 2016 1.295 1.361 1.286 1.352 16,284,596 +0.08(+6.49%)
Jan 25, 2016 1.303 1.344 1.245 1.270 14,875,703 -0.02(-1.28%)
Jan 22, 2016 1.229 1.303 1.204 1.286 19,312,680 +0.03(+2.63%)
Jan 21, 2016 1.179 1.262 1.146 1.253 12,104,339 +0.02(+2.01%)
Jan 20, 2016 1.171 1.245 1.163 1.229 14,495,435 +0.09(+7.97%)
Jan 19, 2016 1.262 1.270 1.080 1.138 21,551,868 -0.08(-6.76%)
Jan 15, 2016 1.361 1.220 1.220 1.220 13,787,800 -0.10(-7.50%)
Jan 14, 2016 1.336 1.361 1.278 1.319 10,341,187 -0.07(-4.76%)
Jan 13, 2016 1.369 1.426 1.336 1.385 13,145,002 +0.02(+1.20%)
Jan 12, 2016 1.402 1.410 1.336 1.369 12,395,542 -0.05(-3.49%)
Jan 11, 2016 1.550 1.567 1.385 1.418 15,634,964 -0.12(-8.02%)
Jan 08, 2016 1.583 1.600 1.509 1.542 17,766,198 -0.11(-6.50%)
Jan 07, 2016 1.575 1.666 1.542 1.649 19,709,932 +0.11(+6.95%)
Jan 06, 2016 1.550 1.600 1.525 1.542 13,418,441 +0.02(+1.08%)
Jan 05, 2016 1.567 1.575 1.517 1.525 7,285,105 -0.03(-2.12%)
Jan 04, 2016 1.525 1.575 1.509 1.558 8,567,235 +0.06(+3.85%)
Dec 31, 2015 1.501 1.501 1.501 1.501 6,451,358 -0.01(-0.55%)
Dec 30, 2015 1.509 1.542 1.492 1.509 6,728,444 -0.03(-2.14%)
Dec 29, 2015 1.550 1.583 1.509 1.542 6,958,959 +0.03(+2.19%)
Dec 28, 2015 1.583 1.600 1.501 1.509 5,934,123 -0.10(-6.15%)
Dec 24, 2015 1.567 1.608 1.608 1.608 4,853,284 +0.05(+3.17%)
Dec 23, 2015 1.558 1.600 1.550 1.558 6,923,236 -0.01(-0.53%)
Dec 22, 2015 1.542 1.583 1.534 1.567 7,725,421 +0.00(+0.00%)
Dec 21, 2015 1.567 1.608 1.542 1.567 10,330,558 +0.02(+1.06%)
Dec 18, 2015 1.517 1.600 1.476 1.550 19,722,758 +0.08(+5.62%)
Dec 17, 2015 1.534 1.534 1.443 1.468 10,070,649 -0.13(-8.25%)
Dec 16, 2015 1.591 1.608 1.509 1.600 13,459,884 +0.04(+2.65%)
Dec 15, 2015 1.583 1.583 1.492 1.558 10,672,571 +0.02(+1.07%)
Dec 14, 2015 1.641 1.649 1.525 1.542 12,861,594 -0.12(-7.43%)
Dec 11, 2015 1.591 1.707 1.575 1.666 14,223,162 +0.06(+3.59%)
Dec 10, 2015 1.608 1.666 1.583 1.608 9,143,163 -0.01(-0.51%)
Dec 09, 2015 1.624 1.649 1.571 1.616 7,828,055 +0.02(+1.55%)
Dec 08, 2015 1.649 1.666 1.558 1.591 9,128,235 -0.06(-3.50%)
Dec 07, 2015 1.715 1.740 1.616 1.649 9,834,092 -0.11(-6.10%)
Dec 04, 2015 1.674 1.760 1.674 1.756 12,038,438 +0.10(+5.97%)
Dec 03, 2015 1.666 1.690 1.600 1.657 11,935,817 +0.02(+1.01%)
Dec 02, 2015 1.649 1.690 1.591 1.641 10,034,081 -0.05(-2.93%)
Dec 01, 2015 1.591 1.699 1.591 1.690 9,986,068 +0.11(+6.77%)
Nov 30, 2015 1.567 1.616 1.554 1.583 8,794,115 +0.03(+2.13%)
Nov 27, 2015 1.550 1.577 1.542 1.550 4,206,494 -0.04(-2.59%)
Nov 25, 2015 1.575 1.591 1.591 1.591 8,327,158 +0.00(+0.00%)
Nov 24, 2015 1.492 1.604 1.476 1.591 15,304,516 +0.15(+10.29%)
Nov 23, 2015 1.435 1.484 1.418 1.443 7,103,641 +0.00(+0.00%)
Nov 20, 2015 1.542 1.558 1.443 1.443 9,690,813 -0.10(-6.42%)
Nov 19, 2015 1.525 1.558 1.501 1.542 8,528,143 +0.04(+2.75%)
Nov 18, 2015 1.451 1.501 1.418 1.501 8,251,438 +0.06(+4.00%)
Nov 17, 2015 1.517 1.534 1.443 1.443 8,304,862 -0.09(-5.91%)
Nov 16, 2015 1.534 1.574 1.509 1.534 7,523,826 +0.02(+1.64%)
Nov 13, 2015 1.443 1.517 1.443 1.509 8,938,298 +0.03(+2.24%)
Nov 12, 2015 1.410 1.517 1.410 1.476 9,756,313 -0.01(-0.56%)
Nov 11, 2015 1.468 1.513 1.435 1.484 9,768,285 +0.02(+1.70%)
Nov 10, 2015 1.451 1.484 1.435 1.459 10,828,189 -0.05(-3.28%)
Nov 09, 2015 1.451 1.517 1.435 1.509 12,090,282 +0.05(+3.39%)
Nov 06, 2015 1.484 1.509 1.435 1.459 12,450,233 -0.09(-5.85%)
Nov 05, 2015 1.600 1.608 1.501 1.550 15,550,051 -0.08(-5.05%)
Nov 04, 2015 1.699 1.723 1.624 1.633 9,882,092 -0.06(-3.41%)
Nov 03, 2015 1.649 1.715 1.624 1.690 10,494,589 -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.