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: 7:00 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 (%)
Nov 30, 2015 1.567 1.616 1.554 1.583 8,794,115 +0.03(+2.13%)
Nov 27, 2015 1.550 1.577 1.542 1.550 4,206,494 -0.04(-2.59%)
Nov 25, 2015 1.575 1.591 1.591 1.591 8,327,158 +0.00(+0.00%)
Nov 24, 2015 1.492 1.604 1.476 1.591 15,304,516 +0.15(+10.29%)
Nov 23, 2015 1.435 1.484 1.418 1.443 7,103,641 +0.00(+0.00%)
Nov 20, 2015 1.542 1.558 1.443 1.443 9,690,813 -0.10(-6.42%)
Nov 19, 2015 1.525 1.558 1.501 1.542 8,528,143 +0.04(+2.75%)
Nov 18, 2015 1.451 1.501 1.418 1.501 8,251,438 +0.06(+4.00%)
Nov 17, 2015 1.517 1.534 1.443 1.443 8,304,862 -0.09(-5.91%)
Nov 16, 2015 1.534 1.574 1.509 1.534 7,523,826 +0.02(+1.64%)
Nov 13, 2015 1.443 1.517 1.443 1.509 8,938,298 +0.03(+2.24%)
Nov 12, 2015 1.410 1.517 1.410 1.476 9,756,313 -0.01(-0.56%)
Nov 11, 2015 1.468 1.513 1.435 1.484 9,768,285 +0.02(+1.70%)
Nov 10, 2015 1.451 1.484 1.435 1.459 10,828,189 -0.05(-3.28%)
Nov 09, 2015 1.451 1.517 1.435 1.509 12,090,282 +0.05(+3.39%)
Nov 06, 2015 1.484 1.509 1.435 1.459 12,450,233 -0.09(-5.85%)
Nov 05, 2015 1.600 1.608 1.501 1.550 15,550,051 -0.08(-5.05%)
Nov 04, 2015 1.699 1.723 1.624 1.633 9,882,092 -0.06(-3.41%)
Nov 03, 2015 1.649 1.715 1.624 1.690 10,494,589 -0.02(-0.97%)
Nov 02, 2015 1.649 1.732 1.624 1.707 8,639,426 +0.05(+2.98%)
Oct 30, 2015 1.715 1.773 1.657 1.657 12,028,511 -0.07(-4.29%)
Oct 29, 2015 1.781 1.814 1.670 1.732 13,054,445 -0.06(-3.23%)
Oct 28, 2015 1.905 1.979 1.781 1.789 25,375,290 -0.09(-4.83%)
Oct 27, 2015 1.855 1.913 1.822 1.880 5,995,798 +0.01(+0.44%)
Oct 26, 2015 1.905 1.954 1.863 1.872 12,115,787 -0.05(-2.57%)
Oct 23, 2015 1.872 1.938 1.798 1.921 13,278,371 +0.07(+3.56%)
Oct 22, 2015 1.740 1.880 1.740 1.855 15,807,447 +0.12(+7.14%)
Oct 21, 2015 1.781 1.798 1.732 1.732 9,007,180 -0.08(-4.55%)
Oct 20, 2015 1.740 1.831 1.740 1.814 11,377,131 +0.11(+6.28%)
Oct 19, 2015 1.748 1.806 1.682 1.707 15,592,638 -0.07(-3.72%)
Oct 16, 2015 1.872 1.905 1.773 1.773 16,113,240 -0.09(-4.87%)
Oct 15, 2015 1.847 1.888 1.793 1.863 18,213,238 -0.01(-0.44%)
Oct 14, 2015 1.773 1.888 1.769 1.872 17,875,102 +0.15(+8.61%)
Oct 13, 2015 1.715 1.773 1.707 1.723 9,112,624 +0.04(+2.45%)
Oct 12, 2015 1.880 1.905 1.620 1.682 20,924,634 -0.16(-8.93%)
Oct 09, 2015 1.847 1.876 1.815 1.847 20,195,226 +0.09(+5.16%)
Oct 08, 2015 1.707 1.872 1.707 1.756 14,237,281 -0.02(-1.39%)
Oct 07, 2015 1.756 1.806 1.740 1.781 17,401,566 +0.01(+0.47%)
Oct 06, 2015 1.707 1.798 1.690 1.773 17,603,952 +0.10(+5.91%)
Oct 05, 2015 1.501 1.674 1.501 1.674 13,539,450 +0.16(+10.93%)
Oct 02, 2015 1.443 1.517 1.418 1.509 9,337,862 +0.12(+8.93%)
Oct 01, 2015 1.443 1.468 1.385 1.385 8,585,740 -0.03(-2.33%)
Sep 30, 2015 1.361 1.435 1.336 1.418 11,490,446 +0.04(+2.99%)
Sep 29, 2015 1.328 1.414 1.328 1.377 13,467,649 +0.06(+4.38%)
Sep 28, 2015 1.336 1.352 1.311 1.319 9,459,398 -0.07(-4.76%)
Sep 25, 2015 1.377 1.426 1.361 1.385 9,613,036 -0.02(-1.75%)
Sep 24, 2015 1.385 1.410 1.352 1.410 13,003,770 +0.09(+6.87%)
Sep 23, 2015 1.385 1.389 1.303 1.319 7,565,817 -0.02(-1.84%)
Sep 22, 2015 1.385 1.393 1.328 1.344 9,432,532 -0.08(-5.78%)
Sep 21, 2015 1.509 1.534 1.426 1.426 12,778,082 -0.10(-6.49%)
Sep 18, 2015 1.517 1.542 1.443 1.525 28,506,740 +0.13(+9.47%)
Sep 17, 2015 1.328 1.410 1.286 1.393 15,846,879 +0.07(+4.97%)
Sep 16, 2015 1.253 1.328 1.241 1.328 10,562,406 +0.12(+10.27%)
Sep 15, 2015 1.220 1.253 1.179 1.204 10,197,730 -0.02(-1.35%)
Sep 14, 2015 1.253 1.295 1.212 1.220 9,701,650 -0.03(-2.63%)
Sep 11, 2015 1.262 1.262 1.113 1.253 29,294,112 -0.02(-1.30%)
Sep 10, 2015 1.295 1.295 1.253 1.270 10,980,151 -0.01(-0.65%)
Sep 09, 2015 1.278 1.307 1.245 1.278 13,173,328 -0.02(-1.27%)
Sep 08, 2015 1.377 1.389 1.295 1.295 14,675,296 -0.07(-5.42%)
Sep 04, 2015 1.369 1.369 1.369 1.369 14,782,155 +0.00(+0.00%)
Sep 03, 2015 1.377 1.447 1.361 1.369 21,950,458 -0.03(-2.35%)
Sep 02, 2015 1.393 1.435 1.344 1.402 9,921,761 +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.