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

Kinross Gold Corporation (NY: KGC )

9.760 +0.150 (+1.56%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 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 (%)
Feb 29, 2016 2.681 2.736 2.649 2.681 17,320,724 +0.04(+1.38%)
Feb 26, 2016 2.617 2.726 2.590 2.644 24,871,376 -0.07(-2.68%)
Feb 25, 2016 2.653 2.736 2.635 2.717 32,403,794 -0.18(-6.29%)
Feb 24, 2016 2.918 3.064 2.808 2.900 20,551,074 +0.10(+3.58%)
Feb 23, 2016 2.790 2.845 2.745 2.799 12,017,808 +0.06(+2.33%)
Feb 22, 2016 2.617 2.754 2.608 2.736 16,675,781 +0.03(+1.01%)
Feb 19, 2016 2.708 2.836 2.663 2.708 15,617,868 -0.05(-1.66%)
Feb 18, 2016 2.498 2.872 2.480 2.754 25,281,800 +0.19(+7.47%)
Feb 17, 2016 2.526 2.590 2.425 2.562 17,990,746 +0.08(+3.31%)
Feb 16, 2016 2.517 2.754 2.471 2.480 29,448,484 -0.26(-9.33%)
Feb 12, 2016 2.553 2.736 2.736 2.736 24,258,410 +0.09(+3.45%)
Feb 11, 2016 2.672 2.808 2.535 2.644 41,491,316 +0.30(+12.84%)
Feb 10, 2016 2.170 2.355 2.097 2.343 18,856,828 +0.13(+5.76%)
Feb 09, 2016 2.270 2.362 2.161 2.216 34,129,224 -0.01(-0.41%)
Feb 08, 2016 2.316 2.362 2.216 2.225 30,861,268 +0.13(+6.09%)
Feb 05, 2016 1.787 2.143 1.751 2.097 21,768,122 +0.25(+13.30%)
Feb 04, 2016 1.705 1.951 1.705 1.851 22,900,890 +0.19(+11.54%)
Feb 03, 2016 1.532 1.660 1.523 1.660 15,647,627 +0.16(+10.30%)
Feb 02, 2016 1.541 1.587 1.477 1.505 6,347,315 -0.07(-4.62%)
Feb 01, 2016 1.523 1.577 1.514 1.577 9,373,306 +0.08(+5.49%)
Jan 29, 2016 1.450 1.527 1.441 1.495 7,087,116 +0.05(+3.14%)
Jan 28, 2016 1.495 1.523 1.450 1.450 7,010,710 -0.07(-4.79%)
Jan 27, 2016 1.495 1.536 1.450 1.523 9,701,658 +0.03(+1.83%)
Jan 26, 2016 1.432 1.505 1.422 1.495 14,725,829 +0.09(+6.49%)
Jan 25, 2016 1.441 1.486 1.377 1.404 13,451,796 -0.02(-1.28%)
Jan 22, 2016 1.359 1.441 1.331 1.422 17,464,062 +0.04(+2.63%)
Jan 21, 2016 1.304 1.395 1.267 1.386 10,945,708 +0.03(+2.01%)
Jan 20, 2016 1.295 1.377 1.286 1.359 13,107,927 +0.10(+7.97%)
Jan 19, 2016 1.395 1.404 1.195 1.258 19,488,916 -0.09(-6.76%)
Jan 15, 2016 1.505 1.350 1.350 1.350 12,468,027 -0.11(-7.50%)
Jan 14, 2016 1.477 1.505 1.413 1.459 9,351,325 -0.07(-4.76%)
Jan 13, 2016 1.514 1.577 1.477 1.532 11,886,758 +0.02(+1.21%)
Jan 12, 2016 1.550 1.559 1.477 1.514 11,209,037 -0.05(-3.49%)
Jan 11, 2016 1.714 1.732 1.532 1.568 14,138,379 -0.14(-8.02%)
Jan 08, 2016 1.751 1.769 1.669 1.705 16,065,611 -0.12(-6.50%)
Jan 07, 2016 1.742 1.842 1.705 1.824 17,823,290 +0.12(+6.95%)
Jan 06, 2016 1.714 1.769 1.687 1.705 12,134,023 +0.02(+1.08%)
Jan 05, 2016 1.732 1.742 1.678 1.687 6,587,772 -0.04(-2.12%)
Jan 04, 2016 1.687 1.742 1.669 1.723 7,747,176 +0.06(+3.85%)
Dec 31, 2015 1.660 1.660 1.660 1.660 5,833,832 -0.01(-0.55%)
Dec 30, 2015 1.669 1.705 1.650 1.669 6,084,395 -0.04(-2.14%)
Dec 29, 2015 1.714 1.751 1.669 1.705 6,292,845 +0.04(+2.19%)
Dec 28, 2015 1.751 1.769 1.660 1.669 5,366,106 -0.11(-6.15%)
Dec 24, 2015 1.732 1.778 1.778 1.778 4,388,726 +0.05(+3.17%)
Dec 23, 2015 1.723 1.769 1.714 1.723 6,260,541 -0.01(-0.53%)
Dec 22, 2015 1.705 1.751 1.696 1.732 6,985,941 +0.00(+0.00%)
Dec 21, 2015 1.732 1.778 1.705 1.732 9,341,714 +0.02(+1.06%)
Dec 18, 2015 1.678 1.769 1.632 1.714 17,834,888 +0.09(+5.62%)
Dec 17, 2015 1.696 1.696 1.596 1.623 9,106,683 -0.15(-8.25%)
Dec 16, 2015 1.760 1.778 1.669 1.769 12,171,499 +0.05(+2.65%)
Dec 15, 2015 1.751 1.751 1.650 1.723 9,650,989 +0.02(+1.07%)
Dec 14, 2015 1.815 1.824 1.687 1.705 11,630,478 -0.14(-7.43%)
Dec 11, 2015 1.760 1.887 1.742 1.842 12,861,716 +0.06(+3.59%)
Dec 10, 2015 1.778 1.842 1.751 1.778 8,267,976 -0.01(-0.51%)
Dec 09, 2015 1.796 1.824 1.737 1.787 7,078,750 +0.03(+1.55%)
Dec 08, 2015 1.824 1.842 1.723 1.760 8,254,477 -0.06(-3.50%)
Dec 07, 2015 1.897 1.924 1.787 1.824 8,892,769 -0.12(-6.10%)
Dec 04, 2015 1.851 1.947 1.851 1.942 10,886,115 +0.11(+5.97%)
Dec 03, 2015 1.842 1.869 1.769 1.833 10,793,316 +0.02(+1.01%)
Dec 02, 2015 1.824 1.869 1.760 1.815 9,073,615 -0.05(-2.93%)
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.