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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2015 1.895 1.959 1.831 1.831 10,885,765 -0.08(-4.29%)
Oct 29, 2015 1.968 2.004 1.845 1.913 11,814,232 -0.06(-3.23%)
Oct 28, 2015 2.105 2.187 1.968 1.977 22,964,560 -0.10(-4.82%)
Oct 27, 2015 2.050 2.114 2.014 2.077 5,426,179 +0.01(+0.44%)
Oct 26, 2015 2.105 2.159 2.059 2.068 10,964,749 -0.05(-2.57%)
Oct 23, 2015 2.068 2.141 1.986 2.123 12,016,885 +0.07(+3.56%)
Oct 22, 2015 1.922 2.077 1.922 2.050 14,305,690 +0.14(+7.14%)
Oct 21, 2015 1.968 1.986 1.913 1.913 8,151,470 -0.09(-4.55%)
Oct 20, 2015 1.922 2.023 1.922 2.004 10,296,268 +0.12(+6.28%)
Oct 19, 2015 1.932 1.995 1.859 1.886 14,111,289 -0.07(-3.72%)
Oct 16, 2015 2.068 2.105 1.959 1.959 14,582,432 -0.10(-4.87%)
Oct 15, 2015 2.041 2.086 1.982 2.059 16,482,923 -0.01(-0.44%)
Oct 14, 2015 1.959 2.086 1.954 2.068 16,176,911 +0.16(+8.61%)
Oct 13, 2015 1.895 1.959 1.886 1.904 8,246,896 +0.05(+2.45%)
Oct 12, 2015 2.077 2.105 1.790 1.859 18,936,728 -0.18(-8.93%)
Oct 09, 2015 2.041 2.073 2.006 2.041 18,276,616 +0.10(+5.16%)
Oct 08, 2015 1.886 2.068 1.886 1.941 12,884,695 -0.03(-1.39%)
Oct 07, 2015 1.941 1.995 1.922 1.968 15,748,363 +0.01(+0.47%)
Oct 06, 2015 1.886 1.986 1.868 1.959 15,931,522 +0.11(+5.91%)
Oct 05, 2015 1.658 1.850 1.658 1.850 12,253,160 +0.18(+10.93%)
Oct 02, 2015 1.594 1.676 1.567 1.667 8,450,736 +0.14(+8.93%)
Oct 01, 2015 1.594 1.622 1.531 1.531 7,770,067 -0.04(-2.33%)
Sep 30, 2015 1.503 1.585 1.476 1.567 10,398,818 +0.05(+2.99%)
Sep 29, 2015 1.467 1.563 1.467 1.522 12,188,181 +0.06(+4.38%)
Sep 28, 2015 1.476 1.494 1.449 1.458 8,560,725 -0.07(-4.76%)
Sep 25, 2015 1.522 1.576 1.503 1.531 8,699,767 -0.03(-1.75%)
Sep 24, 2015 1.531 1.558 1.494 1.558 11,768,371 +0.10(+6.87%)
Sep 23, 2015 1.531 1.535 1.440 1.458 6,847,041 -0.03(-1.84%)
Sep 22, 2015 1.531 1.540 1.467 1.485 8,536,412 -0.09(-5.78%)
Sep 21, 2015 1.667 1.695 1.576 1.576 11,564,124 -0.11(-6.49%)
Sep 18, 2015 1.676 1.704 1.594 1.686 25,798,510 +0.15(+9.47%)
Sep 17, 2015 1.467 1.558 1.421 1.540 14,341,376 +0.07(+4.97%)
Sep 16, 2015 1.385 1.467 1.371 1.467 9,558,944 +0.14(+10.27%)
Sep 15, 2015 1.348 1.385 1.303 1.330 9,228,914 -0.02(-1.35%)
Sep 14, 2015 1.385 1.430 1.339 1.348 8,779,963 -0.04(-2.63%)
Sep 11, 2015 1.394 1.394 1.230 1.385 26,511,080 -0.02(-1.30%)
Sep 10, 2015 1.430 1.430 1.385 1.403 9,937,003 -0.01(-0.65%)
Sep 09, 2015 1.412 1.444 1.376 1.412 11,921,821 -0.02(-1.27%)
Sep 08, 2015 1.522 1.535 1.430 1.430 13,281,097 -0.08(-5.42%)
Sep 04, 2015 1.512 1.512 1.512 1.512 13,377,804 +0.00(+0.00%)
Sep 03, 2015 1.522 1.599 1.503 1.512 19,865,096 -0.04(-2.35%)
Sep 02, 2015 1.540 1.585 1.485 1.549 8,979,163 +0.01(+0.59%)
Sep 01, 2015 1.649 1.676 1.540 1.540 9,529,601 -0.09(-5.59%)
Aug 31, 2015 1.604 1.640 1.558 1.631 10,845,935 -0.05(-2.72%)
Aug 28, 2015 1.549 1.676 1.549 1.676 10,714,801 +0.11(+6.98%)
Aug 27, 2015 1.494 1.604 1.476 1.567 14,752,911 +0.09(+6.17%)
Aug 26, 2015 1.549 1.567 1.476 1.476 10,053,891 -0.11(-6.90%)
Aug 25, 2015 1.704 1.704 1.531 1.585 15,562,770 -0.06(-3.87%)
Aug 24, 2015 1.786 1.868 1.649 1.649 15,680,880 -0.24(-12.56%)
Aug 21, 2015 1.977 1.995 1.859 1.886 13,088,644 -0.06(-3.27%)
Aug 20, 2015 1.950 1.977 1.922 1.950 14,163,095 +0.05(+2.88%)
Aug 19, 2015 1.850 1.941 1.836 1.895 14,919,229 +0.07(+4.00%)
Aug 18, 2015 1.822 1.904 1.813 1.822 7,269,288 -0.05(-2.91%)
Aug 17, 2015 1.840 1.886 1.795 1.877 10,196,132 +0.07(+4.04%)
Aug 14, 2015 1.886 1.904 1.740 1.804 9,352,343 -0.04(-1.98%)
Aug 13, 2015 1.886 1.932 1.804 1.840 9,273,197 -0.12(-6.05%)
Aug 12, 2015 1.950 1.968 1.900 1.959 19,382,406 +0.07(+3.86%)
Aug 11, 2015 1.904 1.941 1.831 1.886 15,201,042 +0.01(+0.49%)
Aug 10, 2015 1.695 1.886 1.681 1.877 14,886,704 +0.18(+10.75%)
Aug 07, 2015 1.658 1.749 1.649 1.695 8,704,558 +0.04(+2.20%)
Aug 06, 2015 1.558 1.695 1.522 1.658 14,189,335 +0.12(+7.69%)
Aug 05, 2015 1.549 1.594 1.512 1.540 9,013,712 +0.00(+0.00%)
Aug 04, 2015 1.576 1.604 1.512 1.540 10,445,611 -0.02(-1.17%)
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.