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 (%)
Aug 31, 2015 1.446 1.479 1.405 1.470 12,029,782 -0.04(-2.72%)
Aug 28, 2015 1.396 1.511 1.396 1.511 11,884,334 +0.10(+6.98%)
Aug 27, 2015 1.347 1.446 1.331 1.413 16,363,209 +0.08(+6.17%)
Aug 26, 2015 1.396 1.413 1.331 1.331 11,151,285 -0.10(-6.90%)
Aug 25, 2015 1.536 1.536 1.380 1.429 17,261,466 -0.06(-3.87%)
Aug 24, 2015 1.610 1.684 1.487 1.487 17,392,466 -0.21(-12.56%)
Aug 21, 2015 1.783 1.799 1.676 1.700 14,517,285 -0.06(-3.27%)
Aug 20, 2015 1.758 1.783 1.733 1.758 15,709,014 +0.05(+2.88%)
Aug 19, 2015 1.668 1.750 1.655 1.709 16,547,681 +0.07(+4.00%)
Aug 18, 2015 1.643 1.717 1.635 1.643 8,062,739 -0.05(-2.91%)
Aug 17, 2015 1.659 1.700 1.618 1.692 11,309,051 +0.07(+4.04%)
Aug 14, 2015 1.700 1.717 1.569 1.626 10,373,163 -0.03(-1.98%)
Aug 13, 2015 1.700 1.741 1.626 1.659 10,285,378 -0.11(-6.05%)
Aug 12, 2015 1.758 1.774 1.713 1.766 21,498,020 +0.07(+3.86%)
Aug 11, 2015 1.717 1.750 1.651 1.700 16,860,254 +0.01(+0.49%)
Aug 10, 2015 1.528 1.700 1.516 1.692 16,511,606 +0.16(+10.75%)
Aug 07, 2015 1.495 1.577 1.487 1.528 9,654,671 +0.03(+2.20%)
Aug 06, 2015 1.405 1.528 1.372 1.495 15,738,117 +0.11(+7.69%)
Aug 05, 2015 1.396 1.438 1.364 1.388 9,997,569 +0.00(+0.00%)
Aug 04, 2015 1.421 1.446 1.364 1.388 11,585,762 -0.02(-1.17%)
Aug 03, 2015 1.503 1.520 1.396 1.405 8,464,233 -0.09(-6.04%)
Jul 31, 2015 1.470 1.520 1.438 1.495 13,997,947 +0.08(+5.81%)
Jul 30, 2015 1.528 1.536 1.388 1.413 13,458,835 -0.06(-3.91%)
Jul 29, 2015 1.396 1.507 1.388 1.470 11,418,404 +0.09(+6.55%)
Jul 28, 2015 1.396 1.438 1.380 1.380 8,914,930 +0.00(+0.00%)
Jul 27, 2015 1.396 1.528 1.376 1.380 15,351,721 -0.01(-0.59%)
Jul 24, 2015 1.339 1.429 1.314 1.388 19,504,432 +0.02(+1.81%)
Jul 23, 2015 1.429 1.446 1.355 1.364 12,072,604 -0.05(-3.49%)
Jul 22, 2015 1.364 1.438 1.339 1.413 16,038,617 +0.01(+0.59%)
Jul 21, 2015 1.413 1.438 1.364 1.405 19,444,624 +0.04(+3.01%)
Jul 20, 2015 1.503 1.511 1.364 1.364 22,955,158 -0.20(-12.63%)
Jul 17, 2015 1.618 1.626 1.561 1.561 12,397,027 -0.10(-5.94%)
Jul 16, 2015 1.643 1.725 1.614 1.659 10,329,951 +0.01(+0.50%)
Jul 15, 2015 1.668 1.692 1.635 1.651 9,183,053 -0.04(-2.43%)
Jul 14, 2015 1.684 1.725 1.676 1.692 7,544,492 +0.01(+0.49%)
Jul 13, 2015 1.692 1.725 1.668 1.684 17,660,232 -0.05(-2.84%)
Jul 10, 2015 1.799 1.799 1.709 1.733 14,539,257 -0.07(-3.65%)
Jul 09, 2015 1.856 1.856 1.774 1.799 9,369,998 -0.03(-1.79%)
Jul 08, 2015 1.840 1.873 1.815 1.832 6,484,978 -0.01(-0.45%)
Jul 07, 2015 1.840 1.881 1.799 1.840 11,083,033 -0.04(-2.18%)
Jul 06, 2015 1.848 1.939 1.832 1.881 8,782,919 +0.02(+0.88%)
Jul 02, 2015 1.856 1.865 1.865 1.865 8,249,911 +0.04(+2.25%)
Jul 01, 2015 1.889 1.906 1.783 1.824 16,519,461 -0.08(-4.31%)
Jun 30, 2015 1.856 1.922 1.807 1.906 15,616,738 +0.02(+0.87%)
Jun 29, 2015 1.914 1.926 1.840 1.889 8,337,921 -0.02(-0.86%)
Jun 26, 2015 1.889 1.922 1.873 1.906 5,377,969 +0.02(+0.87%)
Jun 25, 2015 1.898 1.930 1.877 1.889 6,572,028 -0.02(-0.86%)
Jun 24, 2015 1.856 1.922 1.856 1.906 6,791,805 +0.03(+1.75%)
Jun 23, 2015 1.840 1.881 1.832 1.873 7,113,331 +0.02(+1.33%)
Jun 22, 2015 1.848 1.889 1.840 1.848 9,695,892 -0.02(-0.88%)
Jun 19, 2015 1.922 1.955 1.848 1.865 29,590,774 -0.10(-5.02%)
Jun 18, 2015 2.037 2.037 1.947 1.963 11,236,022 -0.03(-1.65%)
Jun 17, 2015 1.898 1.996 1.873 1.996 9,409,208 +0.10(+5.20%)
Jun 16, 2015 1.914 1.922 1.881 1.898 7,418,312 -0.04(-2.12%)
Jun 15, 2015 1.930 1.980 1.902 1.939 8,852,745 +0.00(+0.00%)
Jun 12, 2015 2.013 2.017 1.922 1.939 15,493,890 -0.10(-4.84%)
Jun 11, 2015 2.086 2.103 2.013 2.037 9,457,732 -0.08(-3.88%)
Jun 10, 2015 2.095 2.128 2.062 2.119 10,518,895 +0.07(+3.20%)
Jun 09, 2015 2.086 2.128 2.029 2.054 8,319,418 -0.02(-1.19%)
Jun 08, 2015 2.029 2.082 1.996 2.078 7,111,623 +0.06(+2.85%)
Jun 05, 2015 1.963 2.045 1.963 2.021 10,063,026 +0.02(+0.82%)
Jun 04, 2015 1.955 2.045 1.943 2.004 13,326,955 +0.01(+0.41%)
Jun 03, 2015 1.963 2.013 1.914 1.996 7,420,066 +0.04(+2.10%)
Jun 02, 2015 1.971 1.988 1.955 1.955 5,718,403 +0.02(+0.85%)
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.