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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 1.473 1.523 1.440 1.498 13,971,695 +0.08(+5.81%)
Jul 30, 2015 1.531 1.539 1.391 1.416 13,433,595 -0.06(-3.91%)
Jul 29, 2015 1.399 1.510 1.391 1.473 11,396,990 +0.09(+6.55%)
Jul 28, 2015 1.399 1.440 1.383 1.383 8,898,211 +0.00(+0.00%)
Jul 27, 2015 1.399 1.531 1.379 1.383 15,322,930 -0.01(-0.59%)
Jul 24, 2015 1.341 1.432 1.317 1.391 19,467,852 +0.02(+1.81%)
Jul 23, 2015 1.432 1.448 1.358 1.366 12,049,962 -0.05(-3.49%)
Jul 22, 2015 1.366 1.440 1.341 1.416 16,008,538 +0.01(+0.58%)
Jul 21, 2015 1.416 1.440 1.366 1.407 19,408,156 +0.04(+3.01%)
Jul 20, 2015 1.506 1.514 1.366 1.366 22,912,106 -0.20(-12.63%)
Jul 17, 2015 1.621 1.630 1.564 1.564 12,373,777 -0.10(-5.94%)
Jul 16, 2015 1.646 1.728 1.617 1.662 10,310,578 +0.01(+0.50%)
Jul 15, 2015 1.671 1.695 1.638 1.654 9,165,831 -0.04(-2.43%)
Jul 14, 2015 1.687 1.728 1.679 1.695 7,530,343 +0.01(+0.49%)
Jul 13, 2015 1.695 1.728 1.671 1.687 17,627,110 -0.05(-2.84%)
Jul 10, 2015 1.802 1.802 1.712 1.737 14,511,990 -0.07(-3.65%)
Jul 09, 2015 1.860 1.860 1.778 1.802 9,352,425 -0.03(-1.79%)
Jul 08, 2015 1.844 1.876 1.819 1.835 6,472,816 -0.01(-0.45%)
Jul 07, 2015 1.844 1.885 1.802 1.844 11,062,248 -0.04(-2.18%)
Jul 06, 2015 1.852 1.942 1.835 1.885 8,766,447 +0.02(+0.88%)
Jul 02, 2015 1.860 1.868 1.868 1.868 8,234,438 +0.04(+2.25%)
Jul 01, 2015 1.893 1.909 1.786 1.827 16,488,480 -0.08(-4.31%)
Jun 30, 2015 1.860 1.926 1.811 1.909 15,587,450 +0.02(+0.87%)
Jun 29, 2015 1.918 1.930 1.844 1.893 8,322,284 -0.02(-0.86%)
Jun 26, 2015 1.893 1.926 1.876 1.909 5,367,883 +0.02(+0.87%)
Jun 25, 2015 1.901 1.934 1.881 1.893 6,559,702 -0.02(-0.86%)
Jun 24, 2015 1.860 1.926 1.860 1.909 6,779,067 +0.03(+1.75%)
Jun 23, 2015 1.844 1.885 1.835 1.876 7,099,990 +0.02(+1.33%)
Jun 22, 2015 1.852 1.893 1.844 1.852 9,677,708 -0.02(-0.88%)
Jun 19, 2015 1.926 1.959 1.852 1.868 29,535,278 -0.10(-5.02%)
Jun 18, 2015 2.041 2.041 1.950 1.967 11,214,950 -0.03(-1.65%)
Jun 17, 2015 1.901 2.000 1.876 2.000 9,391,562 +0.10(+5.19%)
Jun 16, 2015 1.918 1.926 1.885 1.901 7,404,399 -0.04(-2.12%)
Jun 15, 2015 1.934 1.983 1.905 1.942 8,836,142 +0.00(+0.00%)
Jun 12, 2015 2.016 2.020 1.926 1.942 15,464,832 -0.10(-4.84%)
Jun 11, 2015 2.090 2.107 2.016 2.041 9,439,994 -0.08(-3.88%)
Jun 10, 2015 2.099 2.132 2.066 2.123 10,499,168 +0.07(+3.20%)
Jun 09, 2015 2.090 2.132 2.033 2.057 8,303,816 -0.02(-1.19%)
Jun 08, 2015 2.033 2.086 2.000 2.082 7,098,285 +0.06(+2.85%)
Jun 05, 2015 1.967 2.049 1.967 2.025 10,044,154 +0.02(+0.82%)
Jun 04, 2015 1.959 2.049 1.946 2.008 13,301,962 +0.01(+0.41%)
Jun 03, 2015 1.967 2.016 1.918 2.000 7,406,150 +0.04(+2.10%)
Jun 02, 2015 1.975 1.992 1.959 1.959 5,707,679 +0.02(+0.85%)
Jun 01, 2015 1.959 2.008 1.942 1.942 10,110,328 +0.01(+0.43%)
May 29, 2015 1.926 1.967 1.918 1.934 6,184,908 +0.04(+2.17%)
May 28, 2015 1.868 1.901 1.844 1.893 8,742,998 +0.01(+0.44%)
May 27, 2015 1.901 1.909 1.868 1.885 5,547,042 -0.01(-0.43%)
May 26, 2015 1.926 1.934 1.876 1.893 10,587,737 -0.09(-4.56%)
May 22, 2015 1.967 1.983 1.983 1.983 5,963,707 -0.02(-1.23%)
May 21, 2015 1.992 2.025 1.959 2.008 7,508,487 +0.00(+0.00%)
May 20, 2015 2.057 2.057 2.008 2.008 7,831,468 -0.02(-0.81%)
May 19, 2015 2.066 2.082 2.008 2.025 12,096,746 -0.09(-4.28%)
May 18, 2015 2.123 2.132 2.082 2.115 7,808,012 +0.02(+1.18%)
May 15, 2015 2.066 2.132 2.066 2.090 8,715,869 +0.00(+0.00%)
May 14, 2015 2.115 2.140 2.057 2.090 10,149,825 -0.01(-0.39%)
May 13, 2015 2.107 2.156 2.082 2.099 13,477,427 +0.02(+0.79%)
May 12, 2015 2.090 2.099 2.066 2.082 7,898,414 +0.02(+0.80%)
May 11, 2015 2.041 2.074 2.033 2.066 7,064,217 +0.04(+2.03%)
May 08, 2015 2.000 2.041 1.975 2.025 3,428,342 +0.02(+1.23%)
May 07, 2015 1.942 2.008 1.942 2.000 10,878,267 +0.02(+1.25%)
May 06, 2015 2.057 2.099 1.950 1.975 8,943,493 -0.07(-3.61%)
May 05, 2015 2.074 2.090 2.025 2.049 9,485,654 +0.00(+0.00%)
May 04, 2015 2.033 2.057 2.025 2.049 6,455,015 +0.04(+2.05%)
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.