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 +0.260 (+3.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 1.570 1.619 1.557 1.586 8,777,622 +0.03(+2.13%)
Nov 27, 2015 1.553 1.580 1.545 1.553 4,198,605 -0.04(-2.59%)
Nov 25, 2015 1.578 1.594 1.594 1.594 8,311,541 +0.00(+0.00%)
Nov 24, 2015 1.495 1.607 1.479 1.594 15,275,814 +0.15(+10.29%)
Nov 23, 2015 1.437 1.487 1.421 1.446 7,090,318 +0.00(+0.00%)
Nov 20, 2015 1.545 1.561 1.446 1.446 9,672,639 -0.10(-6.42%)
Nov 19, 2015 1.528 1.561 1.504 1.545 8,512,149 +0.04(+2.75%)
Nov 18, 2015 1.454 1.504 1.421 1.504 8,235,963 +0.06(+4.00%)
Nov 17, 2015 1.520 1.537 1.446 1.446 8,289,287 -0.09(-5.91%)
Nov 16, 2015 1.537 1.577 1.512 1.537 7,509,716 +0.02(+1.64%)
Nov 13, 2015 1.446 1.520 1.446 1.512 8,921,535 +0.03(+2.23%)
Nov 12, 2015 1.413 1.520 1.413 1.479 9,738,016 -0.01(-0.56%)
Nov 11, 2015 1.470 1.516 1.437 1.487 9,749,966 +0.02(+1.70%)
Nov 10, 2015 1.454 1.487 1.437 1.462 10,807,882 -0.05(-3.28%)
Nov 09, 2015 1.454 1.520 1.437 1.512 12,067,608 +0.05(+3.39%)
Nov 06, 2015 1.487 1.512 1.437 1.462 12,426,883 -0.09(-5.85%)
Nov 05, 2015 1.603 1.611 1.504 1.553 15,520,888 -0.08(-5.05%)
Nov 04, 2015 1.702 1.727 1.627 1.636 9,863,559 -0.06(-3.41%)
Nov 03, 2015 1.652 1.718 1.627 1.694 10,474,907 -0.02(-0.97%)
Nov 02, 2015 1.652 1.735 1.627 1.710 8,623,223 +0.05(+2.99%)
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%)
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.