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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.424 2.474 2.395 2.424 19,154,168 +0.03(+1.38%)
Feb 26, 2016 2.366 2.465 2.342 2.391 27,504,076 -0.07(-2.68%)
Feb 25, 2016 2.399 2.474 2.383 2.457 35,833,820 -0.16(-6.29%)
Feb 24, 2016 2.639 2.771 2.540 2.622 22,726,458 +0.09(+3.58%)
Feb 23, 2016 2.523 2.573 2.482 2.531 13,289,924 +0.06(+2.33%)
Feb 22, 2016 2.366 2.490 2.358 2.474 18,440,956 +0.02(+1.01%)
Feb 19, 2016 2.449 2.564 2.408 2.449 17,271,060 -0.04(-1.66%)
Feb 18, 2016 2.259 2.597 2.243 2.490 27,957,944 +0.17(+7.47%)
Feb 17, 2016 2.284 2.342 2.193 2.317 19,895,114 +0.07(+3.31%)
Feb 16, 2016 2.276 2.490 2.235 2.243 32,565,682 -0.23(-9.33%)
Feb 12, 2016 2.309 2.474 2.474 2.474 26,826,226 +0.08(+3.45%)
Feb 11, 2016 2.416 2.540 2.292 2.391 45,883,276 +0.27(+12.84%)
Feb 10, 2016 1.962 2.129 1.896 2.119 20,852,872 +0.12(+5.76%)
Feb 09, 2016 2.053 2.136 1.954 2.004 37,741,892 -0.01(-0.41%)
Feb 08, 2016 2.094 2.136 2.004 2.012 34,128,016 +0.12(+6.09%)
Feb 05, 2016 1.616 1.938 1.583 1.896 24,072,334 +0.22(+13.30%)
Feb 04, 2016 1.542 1.764 1.542 1.674 25,325,010 +0.17(+11.54%)
Feb 03, 2016 1.385 1.501 1.377 1.501 17,303,970 +0.14(+10.30%)
Feb 02, 2016 1.393 1.435 1.336 1.361 7,019,195 -0.07(-4.62%)
Feb 01, 2016 1.377 1.426 1.369 1.426 10,365,495 +0.07(+5.49%)
Jan 29, 2016 1.311 1.381 1.303 1.352 7,837,306 +0.04(+3.14%)
Jan 28, 2016 1.352 1.377 1.311 1.311 7,752,812 -0.07(-4.79%)
Jan 27, 2016 1.352 1.389 1.311 1.377 10,728,603 +0.02(+1.83%)
Jan 26, 2016 1.295 1.361 1.286 1.352 16,284,596 +0.08(+6.49%)
Jan 25, 2016 1.303 1.344 1.245 1.270 14,875,703 -0.02(-1.28%)
Jan 22, 2016 1.229 1.303 1.204 1.286 19,312,680 +0.03(+2.63%)
Jan 21, 2016 1.179 1.262 1.146 1.253 12,104,339 +0.02(+2.01%)
Jan 20, 2016 1.171 1.245 1.163 1.229 14,495,435 +0.09(+7.97%)
Jan 19, 2016 1.262 1.270 1.080 1.138 21,551,868 -0.08(-6.76%)
Jan 15, 2016 1.361 1.220 1.220 1.220 13,787,800 -0.10(-7.50%)
Jan 14, 2016 1.336 1.361 1.278 1.319 10,341,187 -0.07(-4.76%)
Jan 13, 2016 1.369 1.426 1.336 1.385 13,145,002 +0.02(+1.20%)
Jan 12, 2016 1.402 1.410 1.336 1.369 12,395,542 -0.05(-3.49%)
Jan 11, 2016 1.550 1.567 1.385 1.418 15,634,964 -0.12(-8.02%)
Jan 08, 2016 1.583 1.600 1.509 1.542 17,766,198 -0.11(-6.50%)
Jan 07, 2016 1.575 1.666 1.542 1.649 19,709,932 +0.11(+6.95%)
Jan 06, 2016 1.550 1.600 1.525 1.542 13,418,441 +0.02(+1.08%)
Jan 05, 2016 1.567 1.575 1.517 1.525 7,285,105 -0.03(-2.12%)
Jan 04, 2016 1.525 1.575 1.509 1.558 8,567,235 +0.06(+3.85%)
Dec 31, 2015 1.501 1.501 1.501 1.501 6,451,358 -0.01(-0.55%)
Dec 30, 2015 1.509 1.542 1.492 1.509 6,728,444 -0.03(-2.14%)
Dec 29, 2015 1.550 1.583 1.509 1.542 6,958,959 +0.03(+2.19%)
Dec 28, 2015 1.583 1.600 1.501 1.509 5,934,123 -0.10(-6.15%)
Dec 24, 2015 1.567 1.608 1.608 1.608 4,853,284 +0.05(+3.17%)
Dec 23, 2015 1.558 1.600 1.550 1.558 6,923,236 -0.01(-0.53%)
Dec 22, 2015 1.542 1.583 1.534 1.567 7,725,421 +0.00(+0.00%)
Dec 21, 2015 1.567 1.608 1.542 1.567 10,330,558 +0.02(+1.06%)
Dec 18, 2015 1.517 1.600 1.476 1.550 19,722,758 +0.08(+5.62%)
Dec 17, 2015 1.534 1.534 1.443 1.468 10,070,649 -0.13(-8.25%)
Dec 16, 2015 1.591 1.608 1.509 1.600 13,459,884 +0.04(+2.65%)
Dec 15, 2015 1.583 1.583 1.492 1.558 10,672,571 +0.02(+1.07%)
Dec 14, 2015 1.641 1.649 1.525 1.542 12,861,594 -0.12(-7.43%)
Dec 11, 2015 1.591 1.707 1.575 1.666 14,223,162 +0.06(+3.59%)
Dec 10, 2015 1.608 1.666 1.583 1.608 9,143,163 -0.01(-0.51%)
Dec 09, 2015 1.624 1.649 1.571 1.616 7,828,055 +0.02(+1.55%)
Dec 08, 2015 1.649 1.666 1.558 1.591 9,128,235 -0.06(-3.50%)
Dec 07, 2015 1.715 1.740 1.616 1.649 9,834,092 -0.11(-6.10%)
Dec 04, 2015 1.674 1.760 1.674 1.756 12,038,438 +0.10(+5.97%)
Dec 03, 2015 1.666 1.690 1.600 1.657 11,935,817 +0.02(+1.01%)
Dec 02, 2015 1.649 1.690 1.591 1.641 10,034,081 -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.