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

Kinross Gold Corporation (NY: KGC )

9.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2015 1.660 1.660 1.660 1.660 5,833,832 -0.01(-0.55%)
Dec 30, 2015 1.669 1.705 1.650 1.669 6,084,395 -0.04(-2.14%)
Dec 29, 2015 1.714 1.751 1.669 1.705 6,292,845 +0.04(+2.19%)
Dec 28, 2015 1.751 1.769 1.660 1.669 5,366,106 -0.11(-6.15%)
Dec 24, 2015 1.732 1.778 1.778 1.778 4,388,726 +0.05(+3.17%)
Dec 23, 2015 1.723 1.769 1.714 1.723 6,260,541 -0.01(-0.53%)
Dec 22, 2015 1.705 1.751 1.696 1.732 6,985,941 +0.00(+0.00%)
Dec 21, 2015 1.732 1.778 1.705 1.732 9,341,714 +0.02(+1.06%)
Dec 18, 2015 1.678 1.769 1.632 1.714 17,834,888 +0.09(+5.62%)
Dec 17, 2015 1.696 1.696 1.596 1.623 9,106,683 -0.15(-8.25%)
Dec 16, 2015 1.760 1.778 1.669 1.769 12,171,499 +0.05(+2.65%)
Dec 15, 2015 1.751 1.751 1.650 1.723 9,650,989 +0.02(+1.07%)
Dec 14, 2015 1.815 1.824 1.687 1.705 11,630,478 -0.14(-7.43%)
Dec 11, 2015 1.760 1.887 1.742 1.842 12,861,716 +0.06(+3.59%)
Dec 10, 2015 1.778 1.842 1.751 1.778 8,267,976 -0.01(-0.51%)
Dec 09, 2015 1.796 1.824 1.737 1.787 7,078,750 +0.03(+1.55%)
Dec 08, 2015 1.824 1.842 1.723 1.760 8,254,477 -0.06(-3.50%)
Dec 07, 2015 1.897 1.924 1.787 1.824 8,892,769 -0.12(-6.10%)
Dec 04, 2015 1.851 1.947 1.851 1.942 10,886,115 +0.11(+5.97%)
Dec 03, 2015 1.842 1.869 1.769 1.833 10,793,316 +0.02(+1.01%)
Dec 02, 2015 1.824 1.869 1.760 1.815 9,073,615 -0.05(-2.93%)
Dec 01, 2015 1.760 1.878 1.760 1.869 9,030,198 +0.12(+6.77%)
Nov 30, 2015 1.732 1.787 1.719 1.751 7,952,339 +0.04(+2.13%)
Nov 27, 2015 1.714 1.744 1.705 1.714 3,803,847 -0.05(-2.59%)
Nov 25, 2015 1.742 1.760 1.760 1.760 7,530,079 +0.00(+0.00%)
Nov 24, 2015 1.650 1.774 1.632 1.760 13,839,563 +0.16(+10.29%)
Nov 23, 2015 1.587 1.641 1.568 1.596 6,423,678 +0.00(+0.00%)
Nov 20, 2015 1.705 1.723 1.596 1.596 8,763,205 -0.11(-6.42%)
Nov 19, 2015 1.687 1.723 1.660 1.705 7,711,826 +0.05(+2.75%)
Nov 18, 2015 1.605 1.660 1.568 1.660 7,461,608 +0.06(+4.00%)
Nov 17, 2015 1.678 1.696 1.596 1.596 7,509,918 -0.10(-5.91%)
Nov 16, 2015 1.696 1.740 1.669 1.696 6,803,643 +0.03(+1.64%)
Nov 13, 2015 1.596 1.678 1.596 1.669 8,082,721 +0.04(+2.23%)
Nov 12, 2015 1.559 1.678 1.559 1.632 8,822,435 -0.01(-0.56%)
Nov 11, 2015 1.623 1.673 1.587 1.641 8,833,262 +0.03(+1.70%)
Nov 10, 2015 1.605 1.641 1.587 1.614 9,791,711 -0.05(-3.28%)
Nov 09, 2015 1.605 1.678 1.587 1.669 10,932,996 +0.05(+3.39%)
Nov 06, 2015 1.641 1.669 1.587 1.614 11,258,492 -0.10(-5.85%)
Nov 05, 2015 1.769 1.778 1.660 1.714 14,061,595 -0.09(-5.05%)
Nov 04, 2015 1.878 1.906 1.796 1.805 8,936,175 -0.06(-3.41%)
Nov 03, 2015 1.824 1.897 1.796 1.869 9,490,043 -0.02(-0.97%)
Nov 02, 2015 1.824 1.915 1.796 1.887 7,812,457 +0.05(+2.99%)
Oct 30, 2015 1.897 1.960 1.833 1.833 10,877,137 -0.08(-4.29%)
Oct 29, 2015 1.970 2.006 1.846 1.915 11,804,869 -0.06(-3.23%)
Oct 28, 2015 2.106 2.188 1.970 1.979 22,946,360 -0.10(-4.82%)
Oct 27, 2015 2.052 2.115 2.015 2.079 5,421,878 +0.01(+0.44%)
Oct 26, 2015 2.106 2.161 2.061 2.070 10,956,059 -0.05(-2.58%)
Oct 23, 2015 2.070 2.143 1.988 2.125 12,007,361 +0.07(+3.56%)
Oct 22, 2015 1.924 2.079 1.924 2.052 14,294,353 +0.14(+7.14%)
Oct 21, 2015 1.970 1.988 1.915 1.915 8,145,010 -0.09(-4.55%)
Oct 20, 2015 1.924 2.024 1.924 2.006 10,288,108 +0.12(+6.28%)
Oct 19, 2015 1.933 1.997 1.860 1.887 14,100,105 -0.07(-3.72%)
Oct 16, 2015 2.070 2.106 1.960 1.960 14,570,875 -0.10(-4.87%)
Oct 15, 2015 2.043 2.088 1.983 2.061 16,469,860 -0.01(-0.44%)
Oct 14, 2015 1.960 2.088 1.956 2.070 16,164,091 +0.16(+8.61%)
Oct 13, 2015 1.897 1.960 1.887 1.906 8,240,360 +0.05(+2.45%)
Oct 12, 2015 2.079 2.106 1.792 1.860 18,921,720 -0.18(-8.93%)
Oct 09, 2015 2.043 2.074 2.008 2.043 18,262,132 +0.10(+5.16%)
Oct 08, 2015 1.887 2.070 1.887 1.942 12,874,484 -0.03(-1.39%)
Oct 07, 2015 1.942 1.997 1.924 1.970 15,735,882 +0.01(+0.47%)
Oct 06, 2015 1.887 1.988 1.869 1.960 15,918,896 +0.11(+5.91%)
Oct 05, 2015 1.660 1.851 1.660 1.851 12,243,449 +0.18(+10.93%)
Oct 02, 2015 1.596 1.678 1.568 1.669 8,444,038 +0.14(+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.