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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.632 1.687 1.596 1.660 12,610,412 +0.09(+5.81%)
Jul 30, 2015 1.696 1.705 1.541 1.568 12,124,740 -0.06(-3.91%)
Jul 29, 2015 1.550 1.673 1.541 1.632 10,286,564 +0.10(+6.55%)
Jul 28, 2015 1.550 1.596 1.532 1.532 8,031,245 +0.00(+0.00%)
Jul 27, 2015 1.550 1.696 1.527 1.532 13,829,994 -0.01(-0.59%)
Jul 24, 2015 1.486 1.587 1.459 1.541 17,571,072 +0.03(+1.81%)
Jul 23, 2015 1.587 1.605 1.505 1.514 10,875,917 -0.05(-3.49%)
Jul 22, 2015 1.514 1.596 1.486 1.568 14,448,803 +0.01(+0.58%)
Jul 21, 2015 1.568 1.596 1.514 1.559 17,517,190 +0.05(+3.01%)
Jul 20, 2015 1.669 1.678 1.514 1.514 20,679,746 -0.22(-12.63%)
Jul 17, 2015 1.796 1.805 1.732 1.732 11,168,182 -0.11(-5.94%)
Jul 16, 2015 1.824 1.915 1.792 1.842 9,306,003 +0.01(+0.50%)
Jul 15, 2015 1.851 1.878 1.815 1.833 8,272,790 -0.05(-2.43%)
Jul 14, 2015 1.869 1.915 1.860 1.878 6,796,650 +0.01(+0.49%)
Jul 13, 2015 1.878 1.915 1.851 1.869 15,909,675 -0.05(-2.84%)
Jul 10, 2015 1.997 1.997 1.897 1.924 13,098,066 -0.07(-3.65%)
Jul 09, 2015 2.061 2.061 1.970 1.997 8,441,205 -0.04(-1.79%)
Jul 08, 2015 2.043 2.079 2.015 2.033 5,842,160 -0.01(-0.45%)
Jul 07, 2015 2.043 2.088 1.997 2.043 9,984,437 -0.05(-2.18%)
Jul 06, 2015 2.052 2.152 2.033 2.088 7,912,319 +0.02(+0.88%)
Jul 02, 2015 2.061 2.070 2.070 2.070 7,432,145 +0.05(+2.25%)
Jul 01, 2015 2.097 2.115 1.979 2.024 14,881,983 -0.09(-4.31%)
Jun 30, 2015 2.061 2.134 2.006 2.115 14,068,742 +0.02(+0.87%)
Jun 29, 2015 2.125 2.138 2.043 2.097 7,511,431 -0.02(-0.86%)
Jun 26, 2015 2.097 2.134 2.079 2.115 4,844,882 +0.02(+0.87%)
Jun 25, 2015 2.106 2.143 2.084 2.097 5,920,581 -0.02(-0.86%)
Jun 24, 2015 2.061 2.134 2.061 2.115 6,118,573 +0.04(+1.75%)
Jun 23, 2015 2.043 2.088 2.033 2.079 6,408,228 +0.03(+1.33%)
Jun 22, 2015 2.052 2.097 2.043 2.052 8,734,795 -0.02(-0.88%)
Jun 19, 2015 2.134 2.170 2.052 2.070 26,657,614 -0.11(-5.02%)
Jun 18, 2015 2.261 2.261 2.161 2.179 10,122,261 -0.04(-1.65%)
Jun 17, 2015 2.106 2.216 2.079 2.216 8,476,528 +0.11(+5.19%)
Jun 16, 2015 2.125 2.134 2.088 2.106 6,682,978 -0.05(-2.12%)
Jun 15, 2015 2.143 2.198 2.111 2.152 7,975,224 +0.00(+0.00%)
Jun 12, 2015 2.234 2.239 2.134 2.152 13,958,071 -0.11(-4.84%)
Jun 11, 2015 2.316 2.334 2.234 2.261 8,520,242 -0.09(-3.88%)
Jun 10, 2015 2.325 2.362 2.289 2.353 9,476,218 +0.07(+3.20%)
Jun 09, 2015 2.316 2.362 2.252 2.280 7,494,763 -0.03(-1.19%)
Jun 08, 2015 2.252 2.312 2.216 2.307 6,406,689 +0.06(+2.85%)
Jun 05, 2015 2.179 2.270 2.179 2.243 9,065,537 +0.02(+0.82%)
Jun 04, 2015 2.170 2.270 2.156 2.225 12,005,932 +0.01(+0.41%)
Jun 03, 2015 2.179 2.234 2.125 2.216 6,684,558 +0.05(+2.10%)
Jun 02, 2015 2.188 2.207 2.170 2.170 5,151,571 +0.02(+0.85%)
Jun 01, 2015 2.170 2.225 2.152 2.152 9,125,264 +0.01(+0.43%)
May 29, 2015 2.134 2.179 2.125 2.143 5,582,303 +0.05(+2.17%)
May 28, 2015 2.070 2.106 2.043 2.097 7,891,155 +0.01(+0.44%)
May 27, 2015 2.106 2.115 2.070 2.088 5,006,586 -0.01(-0.43%)
May 26, 2015 2.134 2.143 2.079 2.097 9,556,158 -0.10(-4.56%)
May 22, 2015 2.179 2.198 2.198 2.198 5,382,654 -0.03(-1.23%)
May 21, 2015 2.207 2.243 2.170 2.225 6,776,924 +0.00(+0.00%)
May 20, 2015 2.280 2.280 2.225 2.225 7,068,436 -0.02(-0.81%)
May 19, 2015 2.289 2.307 2.225 2.243 10,918,143 -0.10(-4.28%)
May 18, 2015 2.353 2.362 2.307 2.343 7,047,266 +0.03(+1.18%)
May 15, 2015 2.289 2.362 2.289 2.316 7,866,669 +0.00(+0.00%)
May 14, 2015 2.343 2.371 2.280 2.316 9,160,913 -0.01(-0.39%)
May 13, 2015 2.334 2.389 2.307 2.325 12,164,302 +0.02(+0.79%)
May 12, 2015 2.316 2.325 2.289 2.307 7,128,860 +0.02(+0.80%)
May 11, 2015 2.261 2.298 2.252 2.289 6,375,940 +0.05(+2.03%)
May 08, 2015 2.216 2.261 2.188 2.243 3,094,314 +0.03(+1.23%)
May 07, 2015 2.152 2.225 2.152 2.216 9,818,382 +0.03(+1.25%)
May 06, 2015 2.280 2.325 2.161 2.188 8,072,115 -0.08(-3.61%)
May 05, 2015 2.298 2.316 2.243 2.270 8,561,453 +0.00(+0.00%)
May 04, 2015 2.252 2.280 2.243 2.270 5,826,094 +0.05(+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.