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

Kinross Gold Corporation (NY: KGC )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2015 1.479 1.528 1.446 1.504 13,919,104 +0.08(+5.81%)
Jul 30, 2015 1.537 1.545 1.396 1.421 13,383,029 -0.06(-3.91%)
Jul 29, 2015 1.404 1.516 1.396 1.479 11,354,090 +0.09(+6.55%)
Jul 28, 2015 1.404 1.446 1.388 1.388 8,864,717 +0.00(+0.00%)
Jul 27, 2015 1.404 1.537 1.384 1.388 15,265,252 -0.01(-0.59%)
Jul 24, 2015 1.347 1.437 1.322 1.396 19,394,574 +0.02(+1.81%)
Jul 23, 2015 1.437 1.454 1.363 1.371 12,004,605 -0.05(-3.49%)
Jul 22, 2015 1.371 1.446 1.347 1.421 15,948,280 +0.01(+0.58%)
Jul 21, 2015 1.421 1.446 1.371 1.413 19,335,102 +0.04(+3.01%)
Jul 20, 2015 1.512 1.520 1.371 1.371 22,825,862 -0.20(-12.63%)
Jul 17, 2015 1.627 1.636 1.570 1.570 12,327,201 -0.10(-5.94%)
Jul 16, 2015 1.652 1.735 1.623 1.669 10,271,768 +0.01(+0.50%)
Jul 15, 2015 1.677 1.702 1.644 1.660 9,131,330 -0.04(-2.43%)
Jul 14, 2015 1.694 1.735 1.685 1.702 7,501,998 +0.01(+0.49%)
Jul 13, 2015 1.702 1.735 1.677 1.694 17,560,760 -0.05(-2.84%)
Jul 10, 2015 1.809 1.809 1.718 1.743 14,457,365 -0.07(-3.65%)
Jul 09, 2015 1.867 1.867 1.784 1.809 9,317,221 -0.03(-1.79%)
Jul 08, 2015 1.850 1.884 1.826 1.842 6,448,452 -0.01(-0.45%)
Jul 07, 2015 1.850 1.892 1.809 1.850 11,020,608 -0.04(-2.18%)
Jul 06, 2015 1.859 1.950 1.842 1.892 8,733,449 +0.02(+0.88%)
Jul 02, 2015 1.867 1.875 1.875 1.875 8,203,443 +0.04(+2.25%)
Jul 01, 2015 1.900 1.917 1.793 1.834 16,426,415 -0.08(-4.31%)
Jun 30, 2015 1.867 1.933 1.817 1.917 15,528,777 +0.02(+0.87%)
Jun 29, 2015 1.925 1.937 1.850 1.900 8,290,957 -0.02(-0.86%)
Jun 26, 2015 1.900 1.933 1.884 1.917 5,347,678 +0.02(+0.87%)
Jun 25, 2015 1.908 1.941 1.888 1.900 6,535,011 -0.02(-0.86%)
Jun 24, 2015 1.867 1.933 1.867 1.917 6,753,550 +0.03(+1.75%)
Jun 23, 2015 1.850 1.892 1.842 1.884 7,073,265 +0.02(+1.33%)
Jun 22, 2015 1.859 1.900 1.850 1.859 9,641,280 -0.02(-0.88%)
Jun 19, 2015 1.933 1.966 1.859 1.875 29,424,104 -0.10(-5.02%)
Jun 18, 2015 2.049 2.049 1.958 1.974 11,172,735 -0.03(-1.65%)
Jun 17, 2015 1.908 2.007 1.884 2.007 9,356,210 +0.10(+5.19%)
Jun 16, 2015 1.925 1.933 1.892 1.908 7,376,528 -0.04(-2.12%)
Jun 15, 2015 1.941 1.991 1.912 1.950 8,802,882 +0.00(+0.00%)
Jun 12, 2015 2.024 2.028 1.933 1.950 15,406,620 -0.10(-4.84%)
Jun 11, 2015 2.098 2.115 2.024 2.049 9,404,461 -0.08(-3.88%)
Jun 10, 2015 2.107 2.140 2.074 2.131 10,459,647 +0.07(+3.20%)
Jun 09, 2015 2.098 2.140 2.040 2.065 8,272,559 -0.02(-1.19%)
Jun 08, 2015 2.040 2.094 2.007 2.090 7,071,566 +0.06(+2.85%)
Jun 05, 2015 1.974 2.057 1.974 2.032 10,006,346 +0.02(+0.82%)
Jun 04, 2015 1.966 2.057 1.954 2.016 13,251,891 +0.01(+0.41%)
Jun 03, 2015 1.974 2.024 1.925 2.007 7,378,272 +0.04(+2.10%)
Jun 02, 2015 1.983 1.999 1.966 1.966 5,686,194 +0.02(+0.85%)
Jun 01, 2015 1.966 2.016 1.950 1.950 10,072,271 +0.01(+0.43%)
May 29, 2015 1.933 1.974 1.925 1.941 6,161,627 +0.04(+2.17%)
May 28, 2015 1.875 1.908 1.850 1.900 8,710,089 +0.01(+0.44%)
May 27, 2015 1.908 1.917 1.875 1.892 5,526,162 -0.01(-0.43%)
May 26, 2015 1.933 1.941 1.884 1.900 10,547,883 -0.09(-4.56%)
May 22, 2015 1.974 1.991 1.991 1.991 5,941,259 -0.02(-1.23%)
May 21, 2015 1.999 2.032 1.966 2.016 7,480,224 +0.00(+0.00%)
May 20, 2015 2.065 2.065 2.016 2.016 7,801,989 -0.02(-0.81%)
May 19, 2015 2.074 2.090 2.016 2.032 12,051,213 -0.09(-4.28%)
May 18, 2015 2.131 2.140 2.090 2.123 7,778,621 +0.02(+1.18%)
May 15, 2015 2.074 2.140 2.074 2.098 8,683,062 +0.00(+0.00%)
May 14, 2015 2.123 2.148 2.065 2.098 10,111,620 -0.01(-0.39%)
May 13, 2015 2.115 2.164 2.090 2.107 13,426,696 +0.02(+0.79%)
May 12, 2015 2.098 2.107 2.074 2.090 7,868,684 +0.02(+0.80%)
May 11, 2015 2.049 2.082 2.040 2.074 7,037,626 +0.04(+2.03%)
May 08, 2015 2.007 2.049 1.983 2.032 3,415,437 +0.02(+1.23%)
May 07, 2015 1.950 2.016 1.950 2.007 10,837,320 +0.02(+1.25%)
May 06, 2015 2.065 2.107 1.958 1.983 8,909,828 -0.07(-3.61%)
May 05, 2015 2.082 2.098 2.032 2.057 9,449,949 +0.00(+0.00%)
May 04, 2015 2.040 2.065 2.032 2.057 6,430,718 +0.04(+2.05%)
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.