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 1.564 1.613 1.551 1.580 8,810,787 +0.03(+2.13%)
Nov 27, 2015 1.547 1.574 1.539 1.547 4,214,469 -0.04(-2.59%)
Nov 25, 2015 1.572 1.588 1.588 1.588 8,342,945 +0.00(+0.00%)
Nov 24, 2015 1.490 1.601 1.473 1.588 15,333,531 +0.15(+10.29%)
Nov 23, 2015 1.432 1.481 1.416 1.440 7,117,108 +0.00(+0.00%)
Nov 20, 2015 1.539 1.555 1.440 1.440 9,709,186 -0.10(-6.42%)
Nov 19, 2015 1.523 1.555 1.498 1.539 8,544,311 +0.04(+2.75%)
Nov 18, 2015 1.448 1.498 1.416 1.498 8,267,081 +0.06(+4.00%)
Nov 17, 2015 1.514 1.531 1.440 1.440 8,320,607 -0.09(-5.91%)
Nov 16, 2015 1.531 1.571 1.506 1.531 7,538,090 +0.02(+1.64%)
Nov 13, 2015 1.440 1.514 1.440 1.506 8,955,244 +0.03(+2.23%)
Nov 12, 2015 1.407 1.514 1.407 1.473 9,774,809 -0.01(-0.56%)
Nov 11, 2015 1.465 1.510 1.432 1.481 9,786,805 +0.02(+1.69%)
Nov 10, 2015 1.448 1.481 1.432 1.457 10,848,718 -0.05(-3.28%)
Nov 09, 2015 1.448 1.514 1.432 1.506 12,113,203 +0.05(+3.39%)
Nov 06, 2015 1.481 1.506 1.432 1.457 12,473,836 -0.09(-5.85%)
Nov 05, 2015 1.597 1.605 1.498 1.547 15,579,532 -0.08(-5.05%)
Nov 04, 2015 1.695 1.720 1.621 1.630 9,900,827 -0.06(-3.41%)
Nov 03, 2015 1.646 1.712 1.621 1.687 10,514,485 -0.02(-0.97%)
Nov 02, 2015 1.646 1.728 1.621 1.704 8,655,805 +0.05(+2.99%)
Oct 30, 2015 1.712 1.769 1.654 1.654 12,051,315 -0.07(-4.29%)
Oct 29, 2015 1.778 1.811 1.667 1.728 13,079,194 -0.06(-3.23%)
Oct 28, 2015 1.901 1.975 1.778 1.786 25,423,398 -0.09(-4.82%)
Oct 27, 2015 1.852 1.909 1.819 1.876 6,007,166 +0.01(+0.44%)
Oct 26, 2015 1.901 1.950 1.860 1.868 12,138,756 -0.05(-2.58%)
Oct 23, 2015 1.868 1.934 1.794 1.918 13,303,545 +0.07(+3.56%)
Oct 22, 2015 1.737 1.876 1.737 1.852 15,837,415 +0.12(+7.14%)
Oct 21, 2015 1.778 1.794 1.728 1.728 9,024,257 -0.08(-4.55%)
Oct 20, 2015 1.737 1.827 1.737 1.811 11,398,701 +0.11(+6.28%)
Oct 19, 2015 1.745 1.802 1.679 1.704 15,622,199 -0.07(-3.72%)
Oct 16, 2015 1.868 1.901 1.769 1.769 16,143,788 -0.09(-4.87%)
Oct 15, 2015 1.844 1.885 1.790 1.860 18,247,768 -0.01(-0.44%)
Oct 14, 2015 1.769 1.885 1.765 1.868 17,908,990 +0.15(+8.61%)
Oct 13, 2015 1.712 1.769 1.704 1.720 9,129,900 +0.04(+2.45%)
Oct 12, 2015 1.876 1.901 1.617 1.679 20,964,304 -0.16(-8.93%)
Oct 09, 2015 1.844 1.872 1.812 1.844 20,233,512 +0.09(+5.16%)
Oct 08, 2015 1.704 1.868 1.704 1.753 14,264,273 -0.02(-1.39%)
Oct 07, 2015 1.753 1.802 1.737 1.778 17,434,556 +0.01(+0.47%)
Oct 06, 2015 1.704 1.794 1.687 1.769 17,637,328 +0.10(+5.91%)
Oct 05, 2015 1.498 1.671 1.498 1.671 13,565,119 +0.16(+10.93%)
Oct 02, 2015 1.440 1.514 1.416 1.506 9,355,565 +0.12(+8.93%)
Oct 01, 2015 1.440 1.465 1.383 1.383 8,602,017 -0.03(-2.33%)
Sep 30, 2015 1.358 1.432 1.333 1.416 11,512,230 +0.04(+2.99%)
Sep 29, 2015 1.325 1.411 1.325 1.374 13,493,182 +0.06(+4.38%)
Sep 28, 2015 1.333 1.350 1.309 1.317 9,477,331 -0.07(-4.76%)
Sep 25, 2015 1.374 1.424 1.358 1.383 9,631,260 -0.02(-1.75%)
Sep 24, 2015 1.383 1.407 1.350 1.407 13,028,423 +0.09(+6.88%)
Sep 23, 2015 1.383 1.387 1.300 1.317 7,580,161 -0.02(-1.84%)
Sep 22, 2015 1.383 1.391 1.325 1.341 9,450,415 -0.08(-5.78%)
Sep 21, 2015 1.506 1.531 1.424 1.424 12,802,307 -0.10(-6.49%)
Sep 18, 2015 1.514 1.539 1.440 1.523 28,560,784 +0.13(+9.47%)
Sep 17, 2015 1.325 1.407 1.284 1.391 15,876,922 +0.07(+4.97%)
Sep 16, 2015 1.251 1.325 1.239 1.325 10,582,431 +0.12(+10.27%)
Sep 15, 2015 1.218 1.251 1.177 1.202 10,217,064 -0.02(-1.35%)
Sep 14, 2015 1.251 1.292 1.210 1.218 9,720,042 -0.03(-2.63%)
Sep 11, 2015 1.259 1.259 1.111 1.251 29,349,650 -0.02(-1.30%)
Sep 10, 2015 1.292 1.292 1.251 1.267 11,000,968 -0.01(-0.65%)
Sep 09, 2015 1.276 1.304 1.243 1.276 13,198,303 -0.02(-1.27%)
Sep 08, 2015 1.374 1.387 1.292 1.292 14,703,118 -0.07(-5.42%)
Sep 04, 2015 1.366 1.366 1.366 1.366 14,810,179 +0.00(+0.00%)
Sep 03, 2015 1.374 1.444 1.358 1.366 21,992,072 -0.03(-2.35%)
Sep 02, 2015 1.391 1.432 1.341 1.399 9,940,571 +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.