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 (%)
Dec 31, 2015 1.495 1.495 1.495 1.495 6,475,734 -0.01(-0.55%)
Dec 30, 2015 1.503 1.536 1.487 1.503 6,753,867 -0.03(-2.14%)
Dec 29, 2015 1.544 1.577 1.503 1.536 6,985,253 +0.03(+2.19%)
Dec 28, 2015 1.577 1.594 1.495 1.503 5,956,544 -0.10(-6.15%)
Dec 24, 2015 1.561 1.602 1.602 1.602 4,871,621 +0.05(+3.17%)
Dec 23, 2015 1.553 1.594 1.544 1.553 6,949,394 -0.01(-0.53%)
Dec 22, 2015 1.536 1.577 1.528 1.561 7,754,610 +0.00(+0.00%)
Dec 21, 2015 1.561 1.602 1.536 1.561 10,369,591 +0.02(+1.06%)
Dec 18, 2015 1.511 1.594 1.470 1.544 19,797,276 +0.08(+5.62%)
Dec 17, 2015 1.528 1.528 1.438 1.462 10,108,699 -0.13(-8.25%)
Dec 16, 2015 1.585 1.602 1.503 1.594 13,510,740 +0.04(+2.65%)
Dec 15, 2015 1.577 1.577 1.487 1.553 10,712,895 +0.02(+1.07%)
Dec 14, 2015 1.635 1.643 1.520 1.536 12,910,189 -0.12(-7.43%)
Dec 11, 2015 1.585 1.700 1.569 1.659 14,276,902 +0.06(+3.59%)
Dec 10, 2015 1.602 1.659 1.577 1.602 9,177,709 -0.01(-0.51%)
Dec 09, 2015 1.618 1.643 1.565 1.610 7,857,632 +0.02(+1.55%)
Dec 08, 2015 1.643 1.659 1.553 1.585 9,162,724 -0.06(-3.50%)
Dec 07, 2015 1.709 1.733 1.610 1.643 9,871,249 -0.11(-6.10%)
Dec 04, 2015 1.668 1.754 1.668 1.750 12,083,924 +0.10(+5.97%)
Dec 03, 2015 1.659 1.684 1.594 1.651 11,980,915 +0.02(+1.01%)
Dec 02, 2015 1.643 1.684 1.585 1.635 10,071,993 -0.05(-2.93%)
Dec 01, 2015 1.585 1.692 1.585 1.684 10,023,799 +0.11(+6.77%)
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%)
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.