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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 1.556 1.605 1.543 1.572 8,856,558 +0.03(+2.13%)
Nov 27, 2015 1.539 1.566 1.531 1.539 4,236,362 -0.04(-2.59%)
Nov 25, 2015 1.564 1.580 1.580 1.580 8,386,285 +0.00(+0.00%)
Nov 24, 2015 1.482 1.592 1.466 1.580 15,413,186 +0.15(+10.29%)
Nov 23, 2015 1.425 1.474 1.408 1.433 7,154,080 +0.00(+0.00%)
Nov 20, 2015 1.531 1.547 1.433 1.433 9,759,623 -0.10(-6.42%)
Nov 19, 2015 1.515 1.547 1.490 1.531 8,588,697 +0.04(+2.75%)
Nov 18, 2015 1.441 1.490 1.408 1.490 8,310,027 +0.06(+4.00%)
Nov 17, 2015 1.506 1.523 1.433 1.433 8,363,831 -0.09(-5.91%)
Nov 16, 2015 1.523 1.563 1.498 1.523 7,577,249 +0.02(+1.64%)
Nov 13, 2015 1.433 1.506 1.433 1.498 9,001,765 +0.03(+2.23%)
Nov 12, 2015 1.400 1.506 1.400 1.466 9,825,588 -0.01(-0.56%)
Nov 11, 2015 1.457 1.502 1.425 1.474 9,837,645 +0.02(+1.69%)
Nov 10, 2015 1.441 1.474 1.425 1.449 10,905,075 -0.05(-3.28%)
Nov 09, 2015 1.441 1.506 1.425 1.498 12,176,129 +0.05(+3.39%)
Nov 06, 2015 1.474 1.498 1.425 1.449 12,538,636 -0.09(-5.85%)
Nov 05, 2015 1.588 1.597 1.490 1.539 15,660,464 -0.08(-5.05%)
Nov 04, 2015 1.687 1.711 1.613 1.621 9,952,260 -0.06(-3.41%)
Nov 03, 2015 1.637 1.703 1.613 1.678 10,569,106 -0.02(-0.97%)
Nov 02, 2015 1.637 1.719 1.613 1.695 8,700,770 +0.05(+2.99%)
Oct 30, 2015 1.703 1.760 1.646 1.646 12,113,919 -0.07(-4.29%)
Oct 29, 2015 1.768 1.801 1.658 1.719 13,147,138 -0.06(-3.23%)
Oct 28, 2015 1.891 1.965 1.768 1.777 25,555,468 -0.09(-4.82%)
Oct 27, 2015 1.842 1.899 1.809 1.867 6,038,372 +0.01(+0.44%)
Oct 26, 2015 1.891 1.940 1.850 1.859 12,201,815 -0.05(-2.58%)
Oct 23, 2015 1.859 1.924 1.785 1.908 13,372,654 +0.07(+3.56%)
Oct 22, 2015 1.728 1.867 1.728 1.842 15,919,688 +0.12(+7.14%)
Oct 21, 2015 1.768 1.785 1.719 1.719 9,071,136 -0.08(-4.55%)
Oct 20, 2015 1.728 1.818 1.728 1.801 11,457,915 +0.11(+6.28%)
Oct 19, 2015 1.736 1.793 1.670 1.695 15,703,353 -0.07(-3.72%)
Oct 16, 2015 1.859 1.891 1.760 1.760 16,227,652 -0.09(-4.87%)
Oct 15, 2015 1.834 1.875 1.781 1.850 18,342,560 -0.01(-0.44%)
Oct 14, 2015 1.760 1.875 1.756 1.859 18,002,024 +0.15(+8.61%)
Oct 13, 2015 1.703 1.760 1.695 1.711 9,177,328 +0.04(+2.45%)
Oct 12, 2015 1.867 1.891 1.609 1.670 21,073,208 -0.16(-8.93%)
Oct 09, 2015 1.834 1.863 1.803 1.834 20,338,622 +0.09(+5.16%)
Oct 08, 2015 1.695 1.859 1.695 1.744 14,338,373 -0.02(-1.39%)
Oct 07, 2015 1.744 1.793 1.728 1.768 17,525,126 +0.01(+0.47%)
Oct 06, 2015 1.695 1.785 1.678 1.760 17,728,950 +0.10(+5.91%)
Oct 05, 2015 1.490 1.662 1.490 1.662 13,635,587 +0.16(+10.93%)
Oct 02, 2015 1.433 1.506 1.408 1.498 9,404,165 +0.12(+8.93%)
Oct 01, 2015 1.433 1.457 1.375 1.375 8,646,703 -0.03(-2.33%)
Sep 30, 2015 1.351 1.425 1.326 1.408 11,572,034 +0.04(+2.99%)
Sep 29, 2015 1.318 1.404 1.318 1.367 13,563,276 +0.06(+4.37%)
Sep 28, 2015 1.326 1.343 1.302 1.310 9,526,564 -0.07(-4.76%)
Sep 25, 2015 1.367 1.416 1.351 1.375 9,681,293 -0.02(-1.75%)
Sep 24, 2015 1.375 1.400 1.343 1.400 13,096,103 +0.09(+6.87%)
Sep 23, 2015 1.375 1.380 1.294 1.310 7,619,538 -0.02(-1.84%)
Sep 22, 2015 1.375 1.384 1.318 1.335 9,499,508 -0.08(-5.78%)
Sep 21, 2015 1.498 1.523 1.416 1.416 12,868,813 -0.10(-6.49%)
Sep 18, 2015 1.506 1.531 1.433 1.515 28,709,152 +0.13(+9.47%)
Sep 17, 2015 1.318 1.400 1.277 1.384 15,959,400 +0.07(+4.97%)
Sep 16, 2015 1.244 1.318 1.232 1.318 10,637,404 +0.12(+10.27%)
Sep 15, 2015 1.212 1.244 1.171 1.195 10,270,139 -0.02(-1.35%)
Sep 14, 2015 1.244 1.285 1.204 1.212 9,770,536 -0.03(-2.63%)
Sep 11, 2015 1.253 1.253 1.105 1.244 29,502,116 -0.02(-1.30%)
Sep 10, 2015 1.285 1.285 1.244 1.261 11,058,116 -0.01(-0.65%)
Sep 09, 2015 1.269 1.298 1.236 1.269 13,266,865 -0.02(-1.27%)
Sep 08, 2015 1.367 1.380 1.285 1.285 14,779,498 -0.07(-5.42%)
Sep 04, 2015 1.359 1.359 1.359 1.359 14,887,115 +0.00(+0.00%)
Sep 03, 2015 1.367 1.437 1.351 1.359 22,106,316 -0.03(-2.35%)
Sep 02, 2015 1.384 1.425 1.335 1.392 9,992,210 +0.01(+0.59%)
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.