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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 1.561 1.610 1.548 1.577 8,827,342 +0.03(+2.13%)
Nov 27, 2015 1.544 1.571 1.536 1.544 4,222,388 -0.04(-2.59%)
Nov 25, 2015 1.569 1.585 1.585 1.585 8,358,621 +0.00(+0.00%)
Nov 24, 2015 1.487 1.598 1.470 1.585 15,362,342 +0.15(+10.29%)
Nov 23, 2015 1.429 1.479 1.413 1.438 7,130,481 +0.00(+0.00%)
Nov 20, 2015 1.536 1.553 1.438 1.438 9,727,429 -0.10(-6.42%)
Nov 19, 2015 1.520 1.553 1.495 1.536 8,560,365 +0.04(+2.75%)
Nov 18, 2015 1.446 1.495 1.413 1.495 8,282,615 +0.06(+4.00%)
Nov 17, 2015 1.511 1.528 1.438 1.438 8,336,241 -0.09(-5.91%)
Nov 16, 2015 1.528 1.568 1.503 1.528 7,552,254 +0.02(+1.64%)
Nov 13, 2015 1.438 1.511 1.438 1.503 8,972,070 +0.03(+2.23%)
Nov 12, 2015 1.405 1.511 1.405 1.470 9,793,176 -0.01(-0.56%)
Nov 11, 2015 1.462 1.507 1.429 1.479 9,805,193 +0.02(+1.69%)
Nov 10, 2015 1.446 1.479 1.429 1.454 10,869,102 -0.05(-3.28%)
Nov 09, 2015 1.446 1.511 1.429 1.503 12,135,963 +0.05(+3.39%)
Nov 06, 2015 1.479 1.503 1.429 1.454 12,497,274 -0.09(-5.85%)
Nov 05, 2015 1.594 1.602 1.495 1.544 15,608,805 -0.08(-5.05%)
Nov 04, 2015 1.692 1.717 1.618 1.626 9,919,430 -0.06(-3.42%)
Nov 03, 2015 1.643 1.709 1.618 1.684 10,534,241 -0.02(-0.97%)
Nov 02, 2015 1.643 1.725 1.618 1.700 8,672,069 +0.05(+2.98%)
Oct 30, 2015 1.709 1.766 1.651 1.651 12,073,959 -0.07(-4.29%)
Oct 29, 2015 1.774 1.807 1.663 1.725 13,103,769 -0.06(-3.23%)
Oct 28, 2015 1.898 1.971 1.774 1.783 25,471,168 -0.09(-4.82%)
Oct 27, 2015 1.848 1.906 1.815 1.873 6,018,453 +0.01(+0.44%)
Oct 26, 2015 1.898 1.947 1.856 1.865 12,161,564 -0.05(-2.58%)
Oct 23, 2015 1.865 1.930 1.791 1.914 13,328,542 +0.07(+3.56%)
Oct 22, 2015 1.733 1.873 1.733 1.848 15,867,173 +0.12(+7.14%)
Oct 21, 2015 1.774 1.791 1.725 1.725 9,041,213 -0.08(-4.55%)
Oct 20, 2015 1.733 1.824 1.733 1.807 11,420,118 +0.11(+6.28%)
Oct 19, 2015 1.741 1.799 1.676 1.700 15,651,552 -0.07(-3.72%)
Oct 16, 2015 1.865 1.898 1.766 1.766 16,174,121 -0.09(-4.87%)
Oct 15, 2015 1.840 1.881 1.787 1.856 18,282,054 -0.01(-0.44%)
Oct 14, 2015 1.766 1.881 1.762 1.865 17,942,640 +0.15(+8.61%)
Oct 13, 2015 1.709 1.766 1.700 1.717 9,147,055 +0.04(+2.45%)
Oct 12, 2015 1.873 1.898 1.614 1.676 21,003,694 -0.16(-8.93%)
Oct 09, 2015 1.840 1.869 1.809 1.840 20,271,530 +0.09(+5.16%)
Oct 08, 2015 1.700 1.865 1.700 1.750 14,291,075 -0.02(-1.39%)
Oct 07, 2015 1.750 1.799 1.733 1.774 17,467,316 +0.01(+0.46%)
Oct 06, 2015 1.700 1.791 1.684 1.766 17,670,466 +0.10(+5.91%)
Oct 05, 2015 1.495 1.668 1.495 1.668 13,590,607 +0.16(+10.93%)
Oct 02, 2015 1.438 1.511 1.413 1.503 9,373,144 +0.12(+8.93%)
Oct 01, 2015 1.438 1.462 1.380 1.380 8,618,180 -0.03(-2.33%)
Sep 30, 2015 1.355 1.429 1.331 1.413 11,533,861 +0.04(+2.99%)
Sep 29, 2015 1.323 1.409 1.323 1.372 13,518,535 +0.06(+4.37%)
Sep 28, 2015 1.331 1.347 1.306 1.314 9,495,139 -0.07(-4.76%)
Sep 25, 2015 1.372 1.421 1.355 1.380 9,649,357 -0.02(-1.75%)
Sep 24, 2015 1.380 1.405 1.347 1.405 13,052,903 +0.09(+6.88%)
Sep 23, 2015 1.380 1.384 1.298 1.314 7,594,404 -0.02(-1.84%)
Sep 22, 2015 1.380 1.388 1.323 1.339 9,468,172 -0.08(-5.78%)
Sep 21, 2015 1.503 1.528 1.421 1.421 12,826,362 -0.10(-6.49%)
Sep 18, 2015 1.511 1.536 1.438 1.520 28,614,448 +0.13(+9.47%)
Sep 17, 2015 1.323 1.405 1.281 1.388 15,906,754 +0.07(+4.97%)
Sep 16, 2015 1.249 1.323 1.236 1.323 10,602,314 +0.12(+10.27%)
Sep 15, 2015 1.216 1.249 1.175 1.199 10,236,261 -0.02(-1.35%)
Sep 14, 2015 1.249 1.290 1.208 1.216 9,738,306 -0.03(-2.63%)
Sep 11, 2015 1.257 1.257 1.109 1.249 29,404,796 -0.02(-1.30%)
Sep 10, 2015 1.290 1.290 1.249 1.265 11,021,638 -0.01(-0.64%)
Sep 09, 2015 1.273 1.302 1.240 1.273 13,223,101 -0.02(-1.27%)
Sep 08, 2015 1.372 1.384 1.290 1.290 14,730,744 -0.07(-5.42%)
Sep 04, 2015 1.364 1.364 1.364 1.364 14,838,007 +0.00(+0.00%)
Sep 03, 2015 1.372 1.442 1.355 1.364 22,033,394 -0.03(-2.35%)
Sep 02, 2015 1.388 1.429 1.339 1.396 9,959,249 +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.