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

Kinross Gold Corporation (NY: KGC )

7.610 -0.380 (-4.76%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 7, 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 (%)
Jun 30, 2015 1.850 1.916 1.801 1.899 15,668,424 +0.02(+0.87%)
Jun 29, 2015 1.908 1.920 1.834 1.883 8,365,516 -0.02(-0.86%)
Jun 26, 2015 1.883 1.916 1.867 1.899 5,395,768 +0.02(+0.87%)
Jun 25, 2015 1.891 1.924 1.871 1.883 6,593,779 -0.02(-0.86%)
Jun 24, 2015 1.850 1.916 1.850 1.899 6,814,283 +0.03(+1.75%)
Jun 23, 2015 1.834 1.875 1.826 1.867 7,136,873 +0.02(+1.33%)
Jun 22, 2015 1.842 1.883 1.834 1.842 9,727,982 -0.02(-0.88%)
Jun 19, 2015 1.916 1.949 1.842 1.859 29,688,710 -0.10(-5.02%)
Jun 18, 2015 2.030 2.030 1.940 1.957 11,273,209 -0.03(-1.65%)
Jun 17, 2015 1.891 1.990 1.867 1.990 9,440,349 +0.10(+5.19%)
Jun 16, 2015 1.908 1.916 1.875 1.891 7,442,864 -0.04(-2.12%)
Jun 15, 2015 1.924 1.973 1.895 1.932 8,882,045 +0.00(+0.00%)
Jun 12, 2015 2.006 2.010 1.916 1.932 15,545,169 -0.10(-4.84%)
Jun 11, 2015 2.080 2.096 2.006 2.030 9,489,033 -0.08(-3.88%)
Jun 10, 2015 2.088 2.121 2.055 2.112 10,553,709 +0.07(+3.20%)
Jun 09, 2015 2.080 2.121 2.022 2.047 8,346,952 -0.02(-1.19%)
Jun 08, 2015 2.022 2.076 1.990 2.071 7,135,160 +0.06(+2.85%)
Jun 05, 2015 1.957 2.039 1.957 2.014 10,096,331 +0.02(+0.82%)
Jun 04, 2015 1.949 2.039 1.936 1.998 13,371,063 +0.01(+0.41%)
Jun 03, 2015 1.957 2.006 1.908 1.990 7,444,624 +0.04(+2.10%)
Jun 02, 2015 1.965 1.981 1.949 1.949 5,737,329 +0.02(+0.85%)
Jun 01, 2015 1.949 1.998 1.932 1.932 10,162,849 +0.01(+0.43%)
May 29, 2015 1.916 1.957 1.908 1.924 6,217,037 +0.04(+2.17%)
May 28, 2015 1.859 1.891 1.834 1.883 8,788,417 +0.01(+0.44%)
May 27, 2015 1.891 1.899 1.859 1.875 5,575,858 -0.01(-0.43%)
May 26, 2015 1.916 1.924 1.867 1.883 10,642,738 -0.09(-4.56%)
May 22, 2015 1.957 1.973 1.973 1.973 5,994,687 -0.02(-1.23%)
May 21, 2015 1.981 2.014 1.949 1.998 7,547,493 +0.00(+0.00%)
May 20, 2015 2.047 2.047 1.998 1.998 7,872,151 -0.02(-0.81%)
May 19, 2015 2.055 2.071 1.998 2.014 12,159,587 -0.09(-4.28%)
May 18, 2015 2.112 2.121 2.071 2.104 7,848,573 +0.02(+1.18%)
May 15, 2015 2.055 2.121 2.055 2.080 8,761,147 +0.00(+0.00%)
May 14, 2015 2.104 2.129 2.047 2.080 10,202,552 -0.01(-0.39%)
May 13, 2015 2.096 2.145 2.071 2.088 13,547,440 +0.02(+0.79%)
May 12, 2015 2.080 2.088 2.055 2.071 7,939,445 +0.02(+0.80%)
May 11, 2015 2.030 2.063 2.022 2.055 7,100,914 +0.04(+2.03%)
May 08, 2015 1.990 2.030 1.965 2.014 3,446,152 +0.02(+1.23%)
May 07, 2015 1.932 1.998 1.932 1.990 10,934,778 +0.02(+1.25%)
May 06, 2015 2.047 2.088 1.940 1.965 8,989,953 -0.07(-3.61%)
May 05, 2015 2.063 2.080 2.014 2.039 9,534,931 +0.00(+0.00%)
May 04, 2015 2.022 2.047 2.014 2.039 6,488,548 +0.04(+2.05%)
May 01, 2015 1.957 2.014 1.940 1.998 13,021,114 +0.01(+0.41%)
Apr 30, 2015 1.932 1.998 1.924 1.990 16,776,487 -0.02(-0.82%)
Apr 29, 2015 1.949 2.022 1.940 2.006 16,382,805 +0.07(+3.38%)
Apr 28, 2015 1.899 1.957 1.883 1.940 16,078,836 +0.06(+3.04%)
Apr 27, 2015 1.883 1.932 1.883 1.883 13,838,782 +0.00(+0.00%)
Apr 24, 2015 1.883 1.899 1.842 1.883 12,505,795 -0.01(-0.43%)
Apr 23, 2015 1.891 1.916 1.867 1.891 9,703,994 +0.01(+0.43%)
Apr 22, 2015 1.908 1.924 1.850 1.883 11,029,043 -0.03(-1.71%)
Apr 21, 2015 1.875 1.924 1.874 1.916 15,606,641 +0.04(+2.18%)
Apr 20, 2015 1.859 1.891 1.842 1.875 8,704,247 +0.01(+0.44%)
Apr 17, 2015 1.899 1.899 1.850 1.867 7,007,062 +0.00(+0.00%)
Apr 16, 2015 1.899 1.917 1.834 1.867 13,151,275 -0.02(-0.87%)
Apr 15, 2015 1.867 1.891 1.836 1.883 16,437,651 +0.02(+1.32%)
Apr 14, 2015 1.809 1.899 1.809 1.859 11,942,604 +0.07(+3.65%)
Apr 13, 2015 1.883 1.908 1.793 1.793 16,921,244 -0.10(-5.19%)
Apr 10, 2015 1.899 1.916 1.861 1.891 7,361,286 +0.02(+0.87%)
Apr 09, 2015 1.875 1.899 1.850 1.875 10,078,977 -0.03(-1.72%)
Apr 08, 2015 1.973 1.973 1.883 1.908 13,509,328 -0.04(-2.10%)
Apr 07, 2015 1.965 1.990 1.916 1.949 11,352,294 -0.05(-2.46%)
Apr 06, 2015 1.949 2.006 1.908 1.998 18,022,222 +0.10(+5.17%)
Apr 02, 2015 1.924 1.899 1.899 1.899 15,326,814 -0.03(-1.69%)
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.