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

Kinross Gold Corporation (NY: KGC )

9.610 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2015 1.604 1.640 1.558 1.631 10,845,935 -0.05(-2.72%)
Aug 28, 2015 1.549 1.676 1.549 1.676 10,714,801 +0.11(+6.98%)
Aug 27, 2015 1.494 1.604 1.476 1.567 14,752,911 +0.09(+6.17%)
Aug 26, 2015 1.549 1.567 1.476 1.476 10,053,891 -0.11(-6.90%)
Aug 25, 2015 1.704 1.704 1.531 1.585 15,562,770 -0.06(-3.87%)
Aug 24, 2015 1.786 1.868 1.649 1.649 15,680,880 -0.24(-12.56%)
Aug 21, 2015 1.977 1.995 1.859 1.886 13,088,644 -0.06(-3.27%)
Aug 20, 2015 1.950 1.977 1.922 1.950 14,163,095 +0.05(+2.88%)
Aug 19, 2015 1.850 1.941 1.836 1.895 14,919,229 +0.07(+4.00%)
Aug 18, 2015 1.822 1.904 1.813 1.822 7,269,288 -0.05(-2.91%)
Aug 17, 2015 1.840 1.886 1.795 1.877 10,196,132 +0.07(+4.04%)
Aug 14, 2015 1.886 1.904 1.740 1.804 9,352,343 -0.04(-1.98%)
Aug 13, 2015 1.886 1.932 1.804 1.840 9,273,197 -0.12(-6.05%)
Aug 12, 2015 1.950 1.968 1.900 1.959 19,382,406 +0.07(+3.86%)
Aug 11, 2015 1.904 1.941 1.831 1.886 15,201,042 +0.01(+0.49%)
Aug 10, 2015 1.695 1.886 1.681 1.877 14,886,704 +0.18(+10.75%)
Aug 07, 2015 1.658 1.749 1.649 1.695 8,704,558 +0.04(+2.20%)
Aug 06, 2015 1.558 1.695 1.522 1.658 14,189,335 +0.12(+7.69%)
Aug 05, 2015 1.549 1.594 1.512 1.540 9,013,712 +0.00(+0.00%)
Aug 04, 2015 1.576 1.604 1.512 1.540 10,445,611 -0.02(-1.17%)
Aug 03, 2015 1.667 1.686 1.549 1.558 7,631,270 -0.10(-6.04%)
Jul 31, 2015 1.631 1.686 1.594 1.658 12,620,414 +0.09(+5.81%)
Jul 30, 2015 1.695 1.704 1.540 1.567 12,134,356 -0.06(-3.91%)
Jul 29, 2015 1.549 1.672 1.540 1.631 10,294,723 +0.10(+6.55%)
Jul 28, 2015 1.549 1.594 1.531 1.531 8,037,615 +0.00(+0.00%)
Jul 27, 2015 1.549 1.695 1.526 1.531 13,840,963 -0.01(-0.59%)
Jul 24, 2015 1.485 1.585 1.458 1.540 17,585,008 +0.03(+1.81%)
Jul 23, 2015 1.585 1.604 1.503 1.512 10,884,543 -0.05(-3.49%)
Jul 22, 2015 1.512 1.594 1.485 1.567 14,460,263 +0.01(+0.59%)
Jul 21, 2015 1.567 1.594 1.512 1.558 17,531,084 +0.05(+3.01%)
Jul 20, 2015 1.667 1.676 1.512 1.512 20,696,148 -0.22(-12.63%)
Jul 17, 2015 1.795 1.804 1.731 1.731 11,177,040 -0.11(-5.94%)
Jul 16, 2015 1.822 1.913 1.790 1.840 9,313,384 +0.01(+0.50%)
Jul 15, 2015 1.850 1.877 1.813 1.831 8,279,352 -0.05(-2.43%)
Jul 14, 2015 1.868 1.913 1.859 1.877 6,802,041 +0.01(+0.49%)
Jul 13, 2015 1.877 1.913 1.850 1.868 15,922,294 -0.05(-2.84%)
Jul 10, 2015 1.995 1.995 1.895 1.922 13,108,454 -0.07(-3.65%)
Jul 09, 2015 2.059 2.059 1.968 1.995 8,447,900 -0.04(-1.79%)
Jul 08, 2015 2.041 2.077 2.014 2.032 5,846,794 -0.01(-0.45%)
Jul 07, 2015 2.041 2.086 1.995 2.041 9,992,356 -0.05(-2.18%)
Jul 06, 2015 2.050 2.150 2.032 2.086 7,918,595 +0.02(+0.88%)
Jul 02, 2015 2.059 2.068 2.068 2.068 7,438,040 +0.05(+2.25%)
Jul 01, 2015 2.096 2.114 1.977 2.023 14,893,787 -0.09(-4.31%)
Jun 30, 2015 2.059 2.132 2.004 2.114 14,079,901 +0.02(+0.87%)
Jun 29, 2015 2.123 2.137 2.041 2.096 7,517,389 -0.02(-0.86%)
Jun 26, 2015 2.096 2.132 2.077 2.114 4,848,725 +0.02(+0.87%)
Jun 25, 2015 2.105 2.141 2.082 2.096 5,925,277 -0.02(-0.86%)
Jun 24, 2015 2.059 2.132 2.059 2.114 6,123,426 +0.04(+1.75%)
Jun 23, 2015 2.041 2.086 2.032 2.077 6,413,310 +0.03(+1.33%)
Jun 22, 2015 2.050 2.096 2.041 2.050 8,741,723 -0.02(-0.88%)
Jun 19, 2015 2.132 2.168 2.050 2.068 26,678,756 -0.11(-5.02%)
Jun 18, 2015 2.260 2.260 2.159 2.178 10,130,289 -0.04(-1.65%)
Jun 17, 2015 2.105 2.214 2.077 2.214 8,483,251 +0.11(+5.20%)
Jun 16, 2015 2.123 2.132 2.086 2.105 6,688,278 -0.05(-2.12%)
Jun 15, 2015 2.141 2.196 2.109 2.150 7,981,549 +0.00(+0.00%)
Jun 12, 2015 2.232 2.237 2.132 2.150 13,969,142 -0.11(-4.84%)
Jun 11, 2015 2.314 2.332 2.232 2.260 8,527,000 -0.09(-3.88%)
Jun 10, 2015 2.323 2.360 2.287 2.351 9,483,734 +0.07(+3.20%)
Jun 09, 2015 2.314 2.360 2.250 2.278 7,500,707 -0.03(-1.19%)
Jun 08, 2015 2.250 2.310 2.214 2.305 6,411,770 +0.06(+2.85%)
Jun 05, 2015 2.178 2.269 2.178 2.241 9,072,727 +0.02(+0.82%)
Jun 04, 2015 2.168 2.269 2.155 2.223 12,015,455 +0.01(+0.41%)
Jun 03, 2015 2.178 2.232 2.123 2.214 6,689,860 +0.05(+2.10%)
Jun 02, 2015 2.187 2.205 2.168 2.168 5,155,657 +0.02(+0.85%)
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.