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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 1.863 1.929 1.814 1.913 15,557,955 +0.02(+0.87%)
Jun 29, 2015 1.921 1.934 1.847 1.896 8,306,536 -0.02(-0.86%)
Jun 26, 2015 1.896 1.929 1.880 1.913 5,357,726 +0.02(+0.87%)
Jun 25, 2015 1.905 1.938 1.884 1.896 6,547,290 -0.02(-0.86%)
Jun 24, 2015 1.863 1.929 1.863 1.913 6,766,239 +0.03(+1.75%)
Jun 23, 2015 1.847 1.888 1.839 1.880 7,086,555 +0.02(+1.33%)
Jun 22, 2015 1.855 1.896 1.847 1.855 9,659,395 -0.02(-0.88%)
Jun 19, 2015 1.929 1.962 1.855 1.872 29,479,390 -0.10(-5.02%)
Jun 18, 2015 2.045 2.045 1.954 1.971 11,193,728 -0.03(-1.65%)
Jun 17, 2015 1.905 2.004 1.880 2.004 9,373,790 +0.10(+5.19%)
Jun 16, 2015 1.921 1.929 1.888 1.905 7,390,388 -0.04(-2.12%)
Jun 15, 2015 1.938 1.987 1.909 1.946 8,819,422 +0.00(+0.00%)
Jun 12, 2015 2.020 2.024 1.929 1.946 15,435,569 -0.10(-4.84%)
Jun 11, 2015 2.094 2.111 2.020 2.045 9,422,131 -0.08(-3.88%)
Jun 10, 2015 2.103 2.136 2.070 2.127 10,479,300 +0.07(+3.20%)
Jun 09, 2015 2.094 2.136 2.037 2.061 8,288,103 -0.02(-1.19%)
Jun 08, 2015 2.037 2.090 2.004 2.086 7,084,854 +0.06(+2.85%)
Jun 05, 2015 1.971 2.053 1.971 2.028 10,025,148 +0.02(+0.82%)
Jun 04, 2015 1.962 2.053 1.950 2.012 13,276,791 +0.01(+0.41%)
Jun 03, 2015 1.971 2.020 1.921 2.004 7,392,136 +0.04(+2.10%)
Jun 02, 2015 1.979 1.995 1.962 1.962 5,696,878 +0.02(+0.85%)
Jun 01, 2015 1.962 2.012 1.946 1.946 10,091,197 +0.01(+0.43%)
May 29, 2015 1.929 1.971 1.921 1.938 6,173,204 +0.04(+2.17%)
May 28, 2015 1.872 1.905 1.847 1.896 8,726,454 +0.01(+0.44%)
May 27, 2015 1.905 1.913 1.872 1.888 5,536,546 -0.01(-0.44%)
May 26, 2015 1.929 1.938 1.880 1.896 10,567,702 -0.09(-4.56%)
May 22, 2015 1.971 1.987 1.987 1.987 5,952,422 -0.02(-1.23%)
May 21, 2015 1.995 2.028 1.962 2.012 7,494,279 +0.00(+0.00%)
May 20, 2015 2.061 2.061 2.012 2.012 7,816,648 -0.02(-0.81%)
May 19, 2015 2.070 2.086 2.012 2.028 12,073,856 -0.09(-4.28%)
May 18, 2015 2.127 2.136 2.086 2.119 7,793,237 +0.02(+1.18%)
May 15, 2015 2.070 2.136 2.070 2.094 8,699,377 +0.00(+0.00%)
May 14, 2015 2.119 2.144 2.061 2.094 10,130,619 -0.01(-0.39%)
May 13, 2015 2.111 2.160 2.086 2.103 13,451,924 +0.02(+0.79%)
May 12, 2015 2.094 2.103 2.070 2.086 7,883,469 +0.02(+0.80%)
May 11, 2015 2.045 2.078 2.037 2.070 7,050,850 +0.04(+2.03%)
May 08, 2015 2.004 2.045 1.979 2.028 3,421,855 +0.02(+1.23%)
May 07, 2015 1.946 2.012 1.946 2.004 10,857,683 +0.02(+1.25%)
May 06, 2015 2.061 2.103 1.954 1.979 8,926,570 -0.07(-3.61%)
May 05, 2015 2.078 2.094 2.028 2.053 9,467,705 +0.00(+0.00%)
May 04, 2015 2.037 2.061 2.028 2.053 6,442,801 +0.04(+2.05%)
May 01, 2015 1.971 2.028 1.954 2.012 12,929,309 +0.01(+0.41%)
Apr 30, 2015 1.946 2.012 1.938 2.004 16,658,205 -0.02(-0.82%)
Apr 29, 2015 1.962 2.037 1.954 2.020 16,267,299 +0.07(+3.38%)
Apr 28, 2015 1.913 1.971 1.896 1.954 15,965,473 +0.06(+3.04%)
Apr 27, 2015 1.896 1.946 1.896 1.896 13,741,212 +0.00(+0.00%)
Apr 24, 2015 1.896 1.913 1.855 1.896 12,417,623 -0.01(-0.43%)
Apr 23, 2015 1.905 1.929 1.880 1.905 9,635,576 +0.01(+0.43%)
Apr 22, 2015 1.921 1.938 1.863 1.896 10,951,284 -0.03(-1.71%)
Apr 21, 2015 1.888 1.938 1.887 1.929 15,496,608 +0.04(+2.18%)
Apr 20, 2015 1.872 1.905 1.855 1.888 8,642,878 +0.01(+0.44%)
Apr 17, 2015 1.913 1.913 1.863 1.880 6,957,659 +0.00(+0.00%)
Apr 16, 2015 1.913 1.931 1.847 1.880 13,058,552 -0.02(-0.87%)
Apr 15, 2015 1.880 1.905 1.849 1.896 16,321,758 +0.02(+1.32%)
Apr 14, 2015 1.822 1.913 1.822 1.872 11,858,403 +0.07(+3.65%)
Apr 13, 2015 1.896 1.921 1.806 1.806 16,801,940 -0.10(-5.19%)
Apr 10, 2015 1.913 1.929 1.875 1.905 7,309,386 +0.02(+0.87%)
Apr 09, 2015 1.888 1.913 1.863 1.888 10,007,915 -0.03(-1.72%)
Apr 08, 2015 1.987 1.987 1.896 1.921 13,414,081 -0.04(-2.10%)
Apr 07, 2015 1.979 2.004 1.929 1.962 11,272,255 -0.05(-2.46%)
Apr 06, 2015 1.962 2.020 1.921 2.012 17,895,158 +0.10(+5.17%)
Apr 02, 2015 1.938 1.913 1.913 1.913 15,218,754 -0.03(-1.69%)
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.