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 (%)
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%)
Sep 01, 2015 1.482 1.506 1.384 1.384 10,604,751 -0.08(-5.59%)
Aug 31, 2015 1.441 1.474 1.400 1.466 12,069,596 -0.04(-2.72%)
Aug 28, 2015 1.392 1.506 1.392 1.506 11,923,667 +0.10(+6.98%)
Aug 27, 2015 1.343 1.441 1.326 1.408 16,417,365 +0.08(+6.17%)
Aug 26, 2015 1.392 1.408 1.326 1.326 11,188,192 -0.10(-6.90%)
Aug 25, 2015 1.531 1.531 1.375 1.425 17,318,594 -0.06(-3.87%)
Aug 24, 2015 1.605 1.678 1.482 1.482 17,450,030 -0.21(-12.56%)
Aug 21, 2015 1.777 1.793 1.670 1.695 14,565,332 -0.06(-3.27%)
Aug 20, 2015 1.752 1.777 1.728 1.752 15,761,005 +0.05(+2.88%)
Aug 19, 2015 1.662 1.744 1.650 1.703 16,602,448 +0.07(+4.00%)
Aug 18, 2015 1.637 1.711 1.629 1.637 8,089,424 -0.05(-2.91%)
Aug 17, 2015 1.654 1.695 1.613 1.687 11,346,480 +0.07(+4.04%)
Aug 14, 2015 1.695 1.711 1.564 1.621 10,407,494 -0.03(-1.98%)
Aug 13, 2015 1.695 1.736 1.621 1.654 10,319,419 -0.11(-6.05%)
Aug 12, 2015 1.752 1.768 1.707 1.760 21,569,170 +0.07(+3.86%)
Aug 11, 2015 1.711 1.744 1.646 1.695 16,916,054 +0.01(+0.49%)
Aug 10, 2015 1.523 1.695 1.511 1.687 16,566,253 +0.16(+10.75%)
Aug 07, 2015 1.490 1.572 1.482 1.523 9,686,624 +0.03(+2.20%)
Aug 06, 2015 1.400 1.523 1.367 1.490 15,790,205 +0.11(+7.69%)
Aug 05, 2015 1.392 1.433 1.359 1.384 10,030,657 +0.00(+0.00%)
Aug 04, 2015 1.416 1.441 1.359 1.384 11,624,106 -0.02(-1.17%)
Aug 03, 2015 1.498 1.515 1.392 1.400 8,492,246 -0.09(-6.04%)
Jul 31, 2015 1.466 1.515 1.433 1.490 14,044,275 +0.08(+5.81%)
Jul 30, 2015 1.523 1.531 1.384 1.408 13,503,380 -0.06(-3.91%)
Jul 29, 2015 1.392 1.502 1.384 1.466 11,456,195 +0.09(+6.55%)
Jul 28, 2015 1.392 1.433 1.375 1.375 8,944,435 +0.00(+0.00%)
Jul 27, 2015 1.392 1.523 1.371 1.375 15,402,529 -0.01(-0.59%)
Jul 24, 2015 1.335 1.425 1.310 1.384 19,568,984 +0.02(+1.81%)
Jul 23, 2015 1.425 1.441 1.351 1.359 12,112,560 -0.05(-3.49%)
Jul 22, 2015 1.359 1.433 1.335 1.408 16,091,699 +0.01(+0.58%)
Jul 21, 2015 1.408 1.433 1.359 1.400 19,508,978 +0.04(+3.01%)
Jul 20, 2015 1.498 1.506 1.359 1.359 23,031,130 -0.20(-12.63%)
Jul 17, 2015 1.613 1.621 1.556 1.556 12,438,057 -0.10(-5.94%)
Jul 16, 2015 1.637 1.719 1.609 1.654 10,364,140 +0.01(+0.50%)
Jul 15, 2015 1.662 1.687 1.629 1.646 9,213,446 -0.04(-2.43%)
Jul 14, 2015 1.678 1.719 1.670 1.687 7,569,462 +0.01(+0.49%)
Jul 13, 2015 1.687 1.719 1.662 1.678 17,718,680 -0.05(-2.84%)
Jul 10, 2015 1.793 1.793 1.703 1.728 14,587,377 -0.07(-3.65%)
Jul 09, 2015 1.850 1.850 1.768 1.793 9,401,009 -0.03(-1.79%)
Jul 08, 2015 1.834 1.867 1.809 1.826 6,506,441 -0.01(-0.45%)
Jul 07, 2015 1.834 1.875 1.793 1.834 11,119,714 -0.04(-2.18%)
Jul 06, 2015 1.842 1.932 1.826 1.875 8,811,987 +0.02(+0.88%)
Jul 02, 2015 1.850 1.859 1.859 1.859 8,277,215 +0.04(+2.25%)
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.