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 (%)
Jan 29, 2016 1.306 1.376 1.298 1.347 7,866,918 +0.04(+3.14%)
Jan 28, 2016 1.347 1.372 1.306 1.306 7,782,104 -0.07(-4.79%)
Jan 27, 2016 1.347 1.384 1.306 1.372 10,769,140 +0.02(+1.83%)
Jan 26, 2016 1.290 1.355 1.281 1.347 16,346,125 +0.08(+6.49%)
Jan 25, 2016 1.298 1.339 1.240 1.265 14,931,909 -0.02(-1.28%)
Jan 22, 2016 1.224 1.298 1.199 1.281 19,385,650 +0.03(+2.63%)
Jan 21, 2016 1.175 1.257 1.142 1.249 12,150,074 +0.02(+2.01%)
Jan 20, 2016 1.166 1.240 1.158 1.224 14,550,204 +0.09(+7.97%)
Jan 19, 2016 1.257 1.265 1.076 1.134 21,633,300 -0.08(-6.76%)
Jan 15, 2016 1.355 1.216 1.216 1.216 13,839,895 -0.10(-7.50%)
Jan 14, 2016 1.331 1.355 1.273 1.314 10,380,260 -0.07(-4.76%)
Jan 13, 2016 1.364 1.421 1.331 1.380 13,194,669 +0.02(+1.20%)
Jan 12, 2016 1.396 1.405 1.331 1.364 12,442,377 -0.05(-3.49%)
Jan 11, 2016 1.544 1.561 1.380 1.413 15,694,038 -0.12(-8.02%)
Jan 08, 2016 1.577 1.594 1.503 1.536 17,833,324 -0.11(-6.50%)
Jan 07, 2016 1.569 1.659 1.536 1.643 19,784,404 +0.11(+6.95%)
Jan 06, 2016 1.544 1.594 1.520 1.536 13,469,140 +0.02(+1.08%)
Jan 05, 2016 1.561 1.569 1.511 1.520 7,312,630 -0.03(-2.12%)
Jan 04, 2016 1.520 1.569 1.503 1.553 8,599,605 +0.06(+3.85%)
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%)
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.