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

Kinross Gold Corporation (NY: KGC )

8.040 -0.080 (-0.99%)
Streaming Delayed Price Updated: 2:29 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 (%)
Dec 31, 2015 1.498 1.498 1.498 1.498 6,463,589 -0.01(-0.55%)
Dec 30, 2015 1.506 1.539 1.490 1.506 6,741,201 -0.03(-2.14%)
Dec 29, 2015 1.547 1.580 1.506 1.539 6,972,152 +0.03(+2.19%)
Dec 28, 2015 1.580 1.597 1.498 1.506 5,945,373 -0.10(-6.15%)
Dec 24, 2015 1.564 1.605 1.605 1.605 4,862,485 +0.05(+3.17%)
Dec 23, 2015 1.555 1.597 1.547 1.555 6,936,361 -0.01(-0.53%)
Dec 22, 2015 1.539 1.580 1.531 1.564 7,740,067 +0.00(+0.00%)
Dec 21, 2015 1.564 1.605 1.539 1.564 10,350,144 +0.02(+1.06%)
Dec 18, 2015 1.514 1.597 1.473 1.547 19,760,148 +0.08(+5.62%)
Dec 17, 2015 1.531 1.531 1.440 1.465 10,089,741 -0.13(-8.25%)
Dec 16, 2015 1.588 1.605 1.506 1.597 13,485,402 +0.04(+2.65%)
Dec 15, 2015 1.580 1.580 1.490 1.555 10,692,804 +0.02(+1.07%)
Dec 14, 2015 1.638 1.646 1.523 1.539 12,885,977 -0.12(-7.43%)
Dec 11, 2015 1.588 1.704 1.572 1.662 14,250,127 +0.06(+3.59%)
Dec 10, 2015 1.605 1.662 1.580 1.605 9,160,497 -0.01(-0.51%)
Dec 09, 2015 1.621 1.646 1.568 1.613 7,842,895 +0.02(+1.55%)
Dec 08, 2015 1.646 1.662 1.555 1.588 9,145,541 -0.06(-3.50%)
Dec 07, 2015 1.712 1.737 1.613 1.646 9,852,736 -0.11(-6.10%)
Dec 04, 2015 1.671 1.757 1.671 1.753 12,061,261 +0.10(+5.97%)
Dec 03, 2015 1.662 1.687 1.597 1.654 11,958,445 +0.02(+1.01%)
Dec 02, 2015 1.646 1.687 1.588 1.638 10,053,104 -0.05(-2.93%)
Dec 01, 2015 1.588 1.695 1.588 1.687 10,005,000 +0.11(+6.77%)
Nov 30, 2015 1.564 1.613 1.551 1.580 8,810,787 +0.03(+2.13%)
Nov 27, 2015 1.547 1.574 1.539 1.547 4,214,469 -0.04(-2.59%)
Nov 25, 2015 1.572 1.588 1.588 1.588 8,342,945 +0.00(+0.00%)
Nov 24, 2015 1.490 1.601 1.473 1.588 15,333,531 +0.15(+10.29%)
Nov 23, 2015 1.432 1.481 1.416 1.440 7,117,108 +0.00(+0.00%)
Nov 20, 2015 1.539 1.555 1.440 1.440 9,709,186 -0.10(-6.42%)
Nov 19, 2015 1.523 1.555 1.498 1.539 8,544,311 +0.04(+2.75%)
Nov 18, 2015 1.448 1.498 1.416 1.498 8,267,081 +0.06(+4.00%)
Nov 17, 2015 1.514 1.531 1.440 1.440 8,320,607 -0.09(-5.91%)
Nov 16, 2015 1.531 1.571 1.506 1.531 7,538,090 +0.02(+1.64%)
Nov 13, 2015 1.440 1.514 1.440 1.506 8,955,244 +0.03(+2.23%)
Nov 12, 2015 1.407 1.514 1.407 1.473 9,774,809 -0.01(-0.56%)
Nov 11, 2015 1.465 1.510 1.432 1.481 9,786,805 +0.02(+1.69%)
Nov 10, 2015 1.448 1.481 1.432 1.457 10,848,718 -0.05(-3.28%)
Nov 09, 2015 1.448 1.514 1.432 1.506 12,113,203 +0.05(+3.39%)
Nov 06, 2015 1.481 1.506 1.432 1.457 12,473,836 -0.09(-5.85%)
Nov 05, 2015 1.597 1.605 1.498 1.547 15,579,532 -0.08(-5.05%)
Nov 04, 2015 1.695 1.720 1.621 1.630 9,900,827 -0.06(-3.41%)
Nov 03, 2015 1.646 1.712 1.621 1.687 10,514,485 -0.02(-0.97%)
Nov 02, 2015 1.646 1.728 1.621 1.704 8,655,805 +0.05(+2.99%)
Oct 30, 2015 1.712 1.769 1.654 1.654 12,051,315 -0.07(-4.29%)
Oct 29, 2015 1.778 1.811 1.667 1.728 13,079,194 -0.06(-3.23%)
Oct 28, 2015 1.901 1.975 1.778 1.786 25,423,398 -0.09(-4.82%)
Oct 27, 2015 1.852 1.909 1.819 1.876 6,007,166 +0.01(+0.44%)
Oct 26, 2015 1.901 1.950 1.860 1.868 12,138,756 -0.05(-2.58%)
Oct 23, 2015 1.868 1.934 1.794 1.918 13,303,545 +0.07(+3.56%)
Oct 22, 2015 1.737 1.876 1.737 1.852 15,837,415 +0.12(+7.14%)
Oct 21, 2015 1.778 1.794 1.728 1.728 9,024,257 -0.08(-4.55%)
Oct 20, 2015 1.737 1.827 1.737 1.811 11,398,701 +0.11(+6.28%)
Oct 19, 2015 1.745 1.802 1.679 1.704 15,622,199 -0.07(-3.72%)
Oct 16, 2015 1.868 1.901 1.769 1.769 16,143,788 -0.09(-4.87%)
Oct 15, 2015 1.844 1.885 1.790 1.860 18,247,768 -0.01(-0.44%)
Oct 14, 2015 1.769 1.885 1.765 1.868 17,908,990 +0.15(+8.61%)
Oct 13, 2015 1.712 1.769 1.704 1.720 9,129,900 +0.04(+2.45%)
Oct 12, 2015 1.876 1.901 1.617 1.679 20,964,304 -0.16(-8.93%)
Oct 09, 2015 1.844 1.872 1.812 1.844 20,233,512 +0.09(+5.16%)
Oct 08, 2015 1.704 1.868 1.704 1.753 14,264,273 -0.02(-1.39%)
Oct 07, 2015 1.753 1.802 1.737 1.778 17,434,556 +0.01(+0.47%)
Oct 06, 2015 1.704 1.794 1.687 1.769 17,637,328 +0.10(+5.91%)
Oct 05, 2015 1.498 1.671 1.498 1.671 13,565,119 +0.16(+10.93%)
Oct 02, 2015 1.440 1.514 1.416 1.506 9,355,565 +0.12(+8.93%)
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.