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

Kinross Gold Corporation (NY: KGC )

6.770 +0.260 (+3.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Aug 31, 2015 1.451 1.484 1.410 1.476 11,984,500 -0.04(-2.72%)
Aug 28, 2015 1.402 1.517 1.402 1.517 11,839,600 +0.10(+6.98%)
Aug 27, 2015 1.352 1.451 1.336 1.418 16,301,615 +0.08(+6.17%)
Aug 26, 2015 1.402 1.418 1.336 1.336 11,109,311 -0.10(-6.90%)
Aug 25, 2015 1.542 1.542 1.385 1.435 17,196,490 -0.06(-3.87%)
Aug 24, 2015 1.616 1.690 1.492 1.492 17,326,998 -0.21(-12.56%)
Aug 21, 2015 1.789 1.806 1.682 1.707 14,462,640 -0.06(-3.27%)
Aug 20, 2015 1.765 1.789 1.740 1.765 15,649,883 +0.05(+2.89%)
Aug 19, 2015 1.674 1.756 1.661 1.715 16,485,393 +0.07(+4.00%)
Aug 18, 2015 1.649 1.723 1.641 1.649 8,032,390 -0.05(-2.91%)
Aug 17, 2015 1.666 1.707 1.624 1.699 11,266,483 +0.07(+4.04%)
Aug 14, 2015 1.707 1.723 1.575 1.633 10,334,117 -0.03(-1.98%)
Aug 13, 2015 1.707 1.748 1.633 1.666 10,246,662 -0.11(-6.05%)
Aug 12, 2015 1.765 1.781 1.719 1.773 21,417,098 +0.07(+3.86%)
Aug 11, 2015 1.723 1.756 1.657 1.707 16,796,788 +0.01(+0.49%)
Aug 10, 2015 1.534 1.707 1.521 1.699 16,449,454 +0.16(+10.75%)
Aug 07, 2015 1.501 1.583 1.492 1.534 9,618,329 +0.03(+2.20%)
Aug 06, 2015 1.410 1.534 1.377 1.501 15,678,877 +0.11(+7.69%)
Aug 05, 2015 1.402 1.443 1.369 1.393 9,959,937 +0.00(+0.00%)
Aug 04, 2015 1.426 1.451 1.369 1.393 11,542,151 -0.02(-1.17%)
Aug 03, 2015 1.509 1.525 1.402 1.410 8,432,372 -0.09(-6.04%)
Jul 31, 2015 1.476 1.525 1.443 1.501 13,945,257 +0.08(+5.81%)
Jul 30, 2015 1.534 1.542 1.393 1.418 13,408,175 -0.06(-3.91%)
Jul 29, 2015 1.402 1.513 1.393 1.476 11,375,424 +0.09(+6.55%)
Jul 28, 2015 1.402 1.443 1.385 1.385 8,881,373 +0.00(+0.00%)
Jul 27, 2015 1.402 1.534 1.381 1.385 15,293,935 -0.01(-0.59%)
Jul 24, 2015 1.344 1.435 1.319 1.393 19,431,014 +0.02(+1.81%)
Jul 23, 2015 1.435 1.451 1.361 1.369 12,027,161 -0.05(-3.49%)
Jul 22, 2015 1.369 1.443 1.344 1.418 15,978,246 +0.01(+0.58%)
Jul 21, 2015 1.418 1.443 1.369 1.410 19,371,430 +0.04(+3.01%)
Jul 20, 2015 1.509 1.517 1.369 1.369 22,868,752 -0.20(-12.63%)
Jul 17, 2015 1.624 1.633 1.567 1.567 12,350,363 -0.10(-5.94%)
Jul 16, 2015 1.649 1.732 1.620 1.666 10,291,068 +0.01(+0.50%)
Jul 15, 2015 1.674 1.699 1.641 1.657 9,148,487 -0.04(-2.43%)
Jul 14, 2015 1.690 1.732 1.682 1.699 7,516,094 +0.01(+0.49%)
Jul 13, 2015 1.699 1.732 1.674 1.690 17,593,756 -0.05(-2.84%)
Jul 10, 2015 1.806 1.806 1.715 1.740 14,484,530 -0.07(-3.65%)
Jul 09, 2015 1.863 1.863 1.781 1.806 9,334,728 -0.03(-1.79%)
Jul 08, 2015 1.847 1.880 1.822 1.839 6,460,568 -0.01(-0.45%)
Jul 07, 2015 1.847 1.888 1.806 1.847 11,041,315 -0.04(-2.18%)
Jul 06, 2015 1.855 1.946 1.839 1.888 8,749,859 +0.02(+0.88%)
Jul 02, 2015 1.863 1.872 1.872 1.872 8,218,857 +0.04(+2.25%)
Jul 01, 2015 1.896 1.913 1.789 1.831 16,457,280 -0.08(-4.31%)
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%)
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.