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 1.348 1.422 1.324 1.406 11,593,778 +0.04(+2.99%)
Sep 29, 2015 1.316 1.402 1.316 1.365 13,588,762 +0.06(+4.37%)
Sep 28, 2015 1.324 1.340 1.299 1.308 9,544,465 -0.07(-4.76%)
Sep 25, 2015 1.365 1.414 1.348 1.373 9,699,484 -0.02(-1.75%)
Sep 24, 2015 1.373 1.397 1.340 1.397 13,120,711 +0.09(+6.87%)
Sep 23, 2015 1.373 1.377 1.291 1.308 7,633,856 -0.02(-1.84%)
Sep 22, 2015 1.373 1.381 1.316 1.332 9,517,358 -0.08(-5.78%)
Sep 21, 2015 1.495 1.520 1.414 1.414 12,892,994 -0.10(-6.49%)
Sep 18, 2015 1.504 1.528 1.430 1.512 28,763,096 +0.13(+9.47%)
Sep 17, 2015 1.316 1.397 1.275 1.381 15,989,388 +0.07(+4.97%)
Sep 16, 2015 1.242 1.316 1.230 1.316 10,657,392 +0.12(+10.27%)
Sep 15, 2015 1.209 1.242 1.169 1.193 10,289,437 -0.02(-1.35%)
Sep 14, 2015 1.242 1.283 1.201 1.209 9,788,895 -0.03(-2.63%)
Sep 11, 2015 1.250 1.250 1.103 1.242 29,557,550 -0.02(-1.30%)
Sep 10, 2015 1.283 1.283 1.242 1.258 11,078,894 -0.01(-0.64%)
Sep 09, 2015 1.267 1.295 1.234 1.267 13,291,794 -0.02(-1.27%)
Sep 08, 2015 1.365 1.377 1.283 1.283 14,807,268 -0.07(-5.42%)
Sep 04, 2015 1.357 1.357 1.357 1.357 14,915,088 +0.00(+0.00%)
Sep 03, 2015 1.365 1.434 1.348 1.357 22,147,854 -0.03(-2.35%)
Sep 02, 2015 1.381 1.422 1.332 1.389 10,010,986 +0.01(+0.59%)
Sep 01, 2015 1.479 1.504 1.381 1.381 10,624,677 -0.08(-5.59%)
Aug 31, 2015 1.438 1.471 1.397 1.463 12,092,275 -0.04(-2.72%)
Aug 28, 2015 1.389 1.504 1.389 1.504 11,946,072 +0.10(+6.98%)
Aug 27, 2015 1.340 1.438 1.324 1.406 16,448,213 +0.08(+6.17%)
Aug 26, 2015 1.389 1.406 1.324 1.324 11,209,215 -0.10(-6.90%)
Aug 25, 2015 1.528 1.528 1.373 1.422 17,351,136 -0.06(-3.87%)
Aug 24, 2015 1.602 1.675 1.479 1.479 17,482,818 -0.21(-12.56%)
Aug 21, 2015 1.773 1.790 1.667 1.692 14,592,701 -0.06(-3.27%)
Aug 20, 2015 1.749 1.773 1.724 1.749 15,790,620 +0.05(+2.88%)
Aug 19, 2015 1.659 1.741 1.647 1.700 16,633,644 +0.07(+4.00%)
Aug 18, 2015 1.634 1.708 1.626 1.634 8,104,624 -0.05(-2.91%)
Aug 17, 2015 1.651 1.692 1.610 1.683 11,367,800 +0.07(+4.04%)
Aug 14, 2015 1.692 1.708 1.561 1.618 10,427,050 -0.03(-1.98%)
Aug 13, 2015 1.692 1.732 1.618 1.651 10,338,809 -0.11(-6.05%)
Aug 12, 2015 1.749 1.765 1.704 1.757 21,609,698 +0.07(+3.86%)
Aug 11, 2015 1.708 1.741 1.643 1.692 16,947,840 +0.01(+0.49%)
Aug 10, 2015 1.520 1.692 1.508 1.683 16,597,381 +0.16(+10.75%)
Aug 07, 2015 1.487 1.569 1.479 1.520 9,704,826 +0.03(+2.20%)
Aug 06, 2015 1.397 1.520 1.365 1.487 15,819,875 +0.11(+7.69%)
Aug 05, 2015 1.389 1.430 1.357 1.381 10,049,505 +0.00(+0.00%)
Aug 04, 2015 1.414 1.438 1.357 1.381 11,645,948 -0.02(-1.17%)
Aug 03, 2015 1.495 1.512 1.389 1.397 8,508,203 -0.09(-6.04%)
Jul 31, 2015 1.463 1.512 1.430 1.487 14,070,665 +0.08(+5.81%)
Jul 30, 2015 1.520 1.528 1.381 1.406 13,528,752 -0.06(-3.91%)
Jul 29, 2015 1.389 1.500 1.381 1.463 11,477,721 +0.09(+6.55%)
Jul 28, 2015 1.389 1.430 1.373 1.373 8,961,242 +0.00(+0.00%)
Jul 27, 2015 1.389 1.520 1.369 1.373 15,431,471 -0.01(-0.59%)
Jul 24, 2015 1.332 1.422 1.308 1.381 19,605,754 +0.02(+1.81%)
Jul 23, 2015 1.422 1.438 1.348 1.357 12,135,319 -0.05(-3.49%)
Jul 22, 2015 1.357 1.430 1.332 1.406 16,121,936 +0.01(+0.58%)
Jul 21, 2015 1.406 1.430 1.357 1.397 19,545,636 +0.04(+3.01%)
Jul 20, 2015 1.495 1.504 1.357 1.357 23,074,406 -0.20(-12.63%)
Jul 17, 2015 1.610 1.618 1.553 1.553 12,461,428 -0.10(-5.94%)
Jul 16, 2015 1.634 1.716 1.606 1.651 10,383,614 +0.01(+0.50%)
Jul 15, 2015 1.659 1.683 1.626 1.643 9,230,758 -0.04(-2.43%)
Jul 14, 2015 1.675 1.716 1.667 1.683 7,583,685 +0.01(+0.49%)
Jul 13, 2015 1.683 1.716 1.659 1.675 17,751,974 -0.05(-2.84%)
Jul 10, 2015 1.790 1.790 1.700 1.724 14,614,787 -0.07(-3.65%)
Jul 09, 2015 1.847 1.847 1.765 1.790 9,418,674 -0.03(-1.79%)
Jul 08, 2015 1.831 1.863 1.806 1.822 6,518,667 -0.01(-0.45%)
Jul 07, 2015 1.831 1.871 1.790 1.831 11,140,608 -0.04(-2.18%)
Jul 06, 2015 1.839 1.929 1.822 1.871 8,828,545 +0.02(+0.88%)
Jul 02, 2015 1.847 1.855 1.855 1.855 8,292,768 +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.