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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 29, 2016 2.407 2.456 2.378 2.407 19,290,172 +0.03(+1.38%)
Feb 26, 2016 2.350 2.448 2.325 2.374 27,699,368 -0.07(-2.68%)
Feb 25, 2016 2.383 2.456 2.366 2.440 36,088,256 -0.16(-6.29%)
Feb 24, 2016 2.620 2.751 2.522 2.604 22,887,828 +0.09(+3.58%)
Feb 23, 2016 2.505 2.554 2.464 2.514 13,384,289 +0.06(+2.33%)
Feb 22, 2016 2.350 2.473 2.342 2.456 18,571,896 +0.02(+1.01%)
Feb 19, 2016 2.432 2.546 2.391 2.432 17,393,692 -0.04(-1.66%)
Feb 18, 2016 2.243 2.579 2.227 2.473 28,156,460 +0.17(+7.47%)
Feb 17, 2016 2.268 2.325 2.178 2.301 20,036,378 +0.07(+3.31%)
Feb 16, 2016 2.260 2.473 2.219 2.227 32,796,916 -0.23(-9.33%)
Feb 12, 2016 2.292 2.456 2.456 2.456 27,016,706 +0.08(+3.45%)
Feb 11, 2016 2.399 2.522 2.276 2.374 46,209,072 +0.27(+12.84%)
Feb 10, 2016 1.949 2.114 1.883 2.104 21,000,938 +0.11(+5.76%)
Feb 09, 2016 2.039 2.121 1.940 1.990 38,009,880 -0.01(-0.41%)
Feb 08, 2016 2.080 2.121 1.990 1.998 34,370,340 +0.11(+6.09%)
Feb 05, 2016 1.605 1.924 1.572 1.883 24,243,260 +0.22(+13.30%)
Feb 04, 2016 1.531 1.752 1.531 1.662 25,504,830 +0.17(+11.54%)
Feb 03, 2016 1.375 1.490 1.367 1.490 17,426,836 +0.14(+10.30%)
Feb 02, 2016 1.384 1.425 1.326 1.351 7,069,035 -0.07(-4.62%)
Feb 01, 2016 1.367 1.416 1.359 1.416 10,439,095 +0.07(+5.49%)
Jan 29, 2016 1.302 1.371 1.294 1.343 7,892,954 +0.04(+3.14%)
Jan 28, 2016 1.343 1.367 1.302 1.302 7,807,860 -0.07(-4.79%)
Jan 27, 2016 1.343 1.380 1.302 1.367 10,804,782 +0.02(+1.83%)
Jan 26, 2016 1.285 1.351 1.277 1.343 16,400,225 +0.08(+6.49%)
Jan 25, 2016 1.294 1.335 1.236 1.261 14,981,328 -0.02(-1.28%)
Jan 22, 2016 1.220 1.294 1.195 1.277 19,449,810 +0.03(+2.63%)
Jan 21, 2016 1.171 1.253 1.138 1.244 12,190,286 +0.02(+2.01%)
Jan 20, 2016 1.163 1.236 1.154 1.220 14,598,360 +0.09(+7.97%)
Jan 19, 2016 1.253 1.261 1.073 1.130 21,704,898 -0.08(-6.76%)
Jan 15, 2016 1.351 1.212 1.212 1.212 13,885,700 -0.10(-7.50%)
Jan 14, 2016 1.326 1.351 1.269 1.310 10,414,615 -0.07(-4.76%)
Jan 13, 2016 1.359 1.416 1.326 1.375 13,238,339 +0.02(+1.21%)
Jan 12, 2016 1.392 1.400 1.326 1.359 12,483,557 -0.05(-3.49%)
Jan 11, 2016 1.539 1.556 1.375 1.408 15,745,980 -0.12(-8.02%)
Jan 08, 2016 1.572 1.588 1.498 1.531 17,892,346 -0.11(-6.50%)
Jan 07, 2016 1.564 1.654 1.531 1.637 19,849,882 +0.11(+6.95%)
Jan 06, 2016 1.539 1.588 1.515 1.531 13,513,719 +0.02(+1.08%)
Jan 05, 2016 1.556 1.564 1.506 1.515 7,336,833 -0.03(-2.12%)
Jan 04, 2016 1.515 1.564 1.498 1.547 8,628,067 +0.06(+3.85%)
Dec 31, 2015 1.490 1.490 1.490 1.490 6,497,166 -0.01(-0.55%)
Dec 30, 2015 1.498 1.531 1.482 1.498 6,776,220 -0.03(-2.14%)
Dec 29, 2015 1.539 1.572 1.498 1.531 7,008,371 +0.03(+2.19%)
Dec 28, 2015 1.572 1.588 1.490 1.498 5,976,258 -0.10(-6.15%)
Dec 24, 2015 1.556 1.597 1.597 1.597 4,887,745 +0.05(+3.17%)
Dec 23, 2015 1.547 1.588 1.539 1.547 6,972,394 -0.01(-0.53%)
Dec 22, 2015 1.531 1.572 1.523 1.556 7,780,275 +0.00(+0.00%)
Dec 21, 2015 1.556 1.597 1.531 1.556 10,403,911 +0.02(+1.06%)
Dec 18, 2015 1.506 1.588 1.466 1.539 19,862,798 +0.08(+5.62%)
Dec 17, 2015 1.523 1.523 1.433 1.457 10,142,155 -0.13(-8.25%)
Dec 16, 2015 1.580 1.597 1.498 1.588 13,555,456 +0.04(+2.65%)
Dec 15, 2015 1.572 1.572 1.482 1.547 10,748,351 +0.02(+1.07%)
Dec 14, 2015 1.629 1.637 1.515 1.531 12,952,918 -0.12(-7.43%)
Dec 11, 2015 1.580 1.695 1.564 1.654 14,324,154 +0.06(+3.59%)
Dec 10, 2015 1.597 1.654 1.572 1.597 9,208,084 -0.01(-0.51%)
Dec 09, 2015 1.613 1.637 1.560 1.605 7,883,638 +0.02(+1.55%)
Dec 08, 2015 1.637 1.654 1.547 1.580 9,193,050 -0.06(-3.50%)
Dec 07, 2015 1.703 1.728 1.605 1.637 9,903,919 -0.11(-6.10%)
Dec 04, 2015 1.662 1.748 1.662 1.744 12,123,917 +0.10(+5.97%)
Dec 03, 2015 1.654 1.678 1.588 1.646 12,020,567 +0.02(+1.00%)
Dec 02, 2015 1.637 1.679 1.580 1.629 10,105,328 -0.05(-2.93%)
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.