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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2016 1.449 1.526 1.440 1.494 7,092,737 +0.05(+3.14%)
Jan 28, 2016 1.494 1.522 1.449 1.449 7,016,270 -0.07(-4.79%)
Jan 27, 2016 1.494 1.535 1.449 1.522 9,709,353 +0.03(+1.83%)
Jan 26, 2016 1.430 1.503 1.421 1.494 14,737,509 +0.09(+6.49%)
Jan 25, 2016 1.440 1.485 1.376 1.403 13,462,465 -0.02(-1.28%)
Jan 22, 2016 1.358 1.440 1.330 1.421 17,477,914 +0.04(+2.63%)
Jan 21, 2016 1.303 1.394 1.266 1.385 10,954,389 +0.03(+2.01%)
Jan 20, 2016 1.294 1.376 1.285 1.358 13,118,324 +0.10(+7.97%)
Jan 19, 2016 1.394 1.403 1.194 1.257 19,504,374 -0.09(-6.76%)
Jan 15, 2016 1.503 1.348 1.348 1.348 12,477,916 -0.11(-7.50%)
Jan 14, 2016 1.476 1.503 1.412 1.458 9,358,742 -0.07(-4.76%)
Jan 13, 2016 1.512 1.576 1.476 1.531 11,896,186 +0.02(+1.20%)
Jan 12, 2016 1.549 1.558 1.476 1.512 11,217,927 -0.05(-3.49%)
Jan 11, 2016 1.713 1.731 1.531 1.567 14,149,593 -0.14(-8.02%)
Jan 08, 2016 1.749 1.768 1.667 1.704 16,078,354 -0.12(-6.50%)
Jan 07, 2016 1.740 1.840 1.704 1.822 17,837,428 +0.12(+6.95%)
Jan 06, 2016 1.713 1.768 1.686 1.704 12,143,647 +0.02(+1.08%)
Jan 05, 2016 1.731 1.740 1.676 1.686 6,592,997 -0.04(-2.12%)
Jan 04, 2016 1.686 1.740 1.667 1.722 7,753,321 +0.06(+3.85%)
Dec 31, 2015 1.658 1.658 1.658 1.658 5,838,459 -0.01(-0.55%)
Dec 30, 2015 1.667 1.704 1.649 1.667 6,089,221 -0.04(-2.14%)
Dec 29, 2015 1.713 1.749 1.667 1.704 6,297,836 +0.04(+2.19%)
Dec 28, 2015 1.749 1.768 1.658 1.667 5,370,363 -0.11(-6.15%)
Dec 24, 2015 1.731 1.777 1.777 1.777 4,392,207 +0.05(+3.17%)
Dec 23, 2015 1.722 1.768 1.713 1.722 6,265,507 -0.01(-0.53%)
Dec 22, 2015 1.704 1.749 1.695 1.731 6,991,482 +0.00(+0.00%)
Dec 21, 2015 1.731 1.777 1.704 1.731 9,349,123 +0.02(+1.06%)
Dec 18, 2015 1.676 1.768 1.631 1.713 17,849,034 +0.09(+5.62%)
Dec 17, 2015 1.695 1.695 1.594 1.622 9,113,906 -0.15(-8.25%)
Dec 16, 2015 1.758 1.777 1.667 1.768 12,181,153 +0.05(+2.65%)
Dec 15, 2015 1.749 1.749 1.649 1.722 9,658,643 +0.02(+1.07%)
Dec 14, 2015 1.813 1.822 1.686 1.704 11,639,702 -0.14(-7.43%)
Dec 11, 2015 1.758 1.886 1.740 1.840 12,871,917 +0.06(+3.59%)
Dec 10, 2015 1.777 1.840 1.749 1.777 8,274,534 -0.01(-0.51%)
Dec 09, 2015 1.795 1.822 1.736 1.786 7,084,365 +0.03(+1.55%)
Dec 08, 2015 1.822 1.840 1.722 1.758 8,261,024 -0.06(-3.50%)
Dec 07, 2015 1.895 1.922 1.786 1.822 8,899,822 -0.12(-6.10%)
Dec 04, 2015 1.850 1.945 1.850 1.941 10,894,749 +0.11(+5.97%)
Dec 03, 2015 1.840 1.868 1.768 1.831 10,801,877 +0.02(+1.00%)
Dec 02, 2015 1.822 1.868 1.758 1.813 9,080,812 -0.05(-2.93%)
Dec 01, 2015 1.758 1.877 1.758 1.868 9,037,361 +0.12(+6.77%)
Nov 30, 2015 1.731 1.786 1.717 1.749 7,958,647 +0.04(+2.13%)
Nov 27, 2015 1.713 1.742 1.704 1.713 3,806,864 -0.05(-2.59%)
Nov 25, 2015 1.740 1.758 1.758 1.758 7,536,052 +0.00(+0.00%)
Nov 24, 2015 1.649 1.772 1.631 1.758 13,850,539 +0.16(+10.29%)
Nov 23, 2015 1.585 1.640 1.567 1.594 6,428,773 +0.00(+0.00%)
Nov 20, 2015 1.704 1.722 1.594 1.594 8,770,156 -0.11(-6.42%)
Nov 19, 2015 1.686 1.722 1.658 1.704 7,717,942 +0.05(+2.75%)
Nov 18, 2015 1.604 1.658 1.567 1.658 7,467,526 +0.06(+4.00%)
Nov 17, 2015 1.676 1.695 1.594 1.594 7,515,874 -0.10(-5.91%)
Nov 16, 2015 1.695 1.739 1.667 1.695 6,809,039 +0.03(+1.64%)
Nov 13, 2015 1.594 1.676 1.594 1.667 8,089,132 +0.04(+2.23%)
Nov 12, 2015 1.558 1.676 1.558 1.631 8,829,433 -0.01(-0.56%)
Nov 11, 2015 1.622 1.672 1.585 1.640 8,840,268 +0.03(+1.69%)
Nov 10, 2015 1.604 1.640 1.585 1.613 9,799,477 -0.05(-3.28%)
Nov 09, 2015 1.604 1.676 1.585 1.667 10,941,668 +0.05(+3.39%)
Nov 06, 2015 1.640 1.667 1.585 1.613 11,267,422 -0.10(-5.85%)
Nov 05, 2015 1.768 1.777 1.658 1.713 14,072,748 -0.09(-5.05%)
Nov 04, 2015 1.877 1.904 1.795 1.804 8,943,263 -0.06(-3.41%)
Nov 03, 2015 1.822 1.895 1.795 1.868 9,497,570 -0.02(-0.97%)
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.