Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.715 1.773 1.657 1.657 12,028,511 -0.07(-4.29%)
Oct 29, 2015 1.781 1.814 1.670 1.732 13,054,445 -0.06(-3.23%)
Oct 28, 2015 1.905 1.979 1.781 1.789 25,375,290 -0.09(-4.83%)
Oct 27, 2015 1.855 1.913 1.822 1.880 5,995,798 +0.01(+0.44%)
Oct 26, 2015 1.905 1.954 1.863 1.872 12,115,787 -0.05(-2.57%)
Oct 23, 2015 1.872 1.938 1.798 1.921 13,278,371 +0.07(+3.56%)
Oct 22, 2015 1.740 1.880 1.740 1.855 15,807,447 +0.12(+7.14%)
Oct 21, 2015 1.781 1.798 1.732 1.732 9,007,180 -0.08(-4.55%)
Oct 20, 2015 1.740 1.831 1.740 1.814 11,377,131 +0.11(+6.28%)
Oct 19, 2015 1.748 1.806 1.682 1.707 15,592,638 -0.07(-3.72%)
Oct 16, 2015 1.872 1.905 1.773 1.773 16,113,240 -0.09(-4.87%)
Oct 15, 2015 1.847 1.888 1.793 1.863 18,213,238 -0.01(-0.44%)
Oct 14, 2015 1.773 1.888 1.769 1.872 17,875,102 +0.15(+8.61%)
Oct 13, 2015 1.715 1.773 1.707 1.723 9,112,624 +0.04(+2.45%)
Oct 12, 2015 1.880 1.905 1.620 1.682 20,924,634 -0.16(-8.93%)
Oct 09, 2015 1.847 1.876 1.815 1.847 20,195,226 +0.09(+5.16%)
Oct 08, 2015 1.707 1.872 1.707 1.756 14,237,281 -0.02(-1.39%)
Oct 07, 2015 1.756 1.806 1.740 1.781 17,401,566 +0.01(+0.47%)
Oct 06, 2015 1.707 1.798 1.690 1.773 17,603,952 +0.10(+5.91%)
Oct 05, 2015 1.501 1.674 1.501 1.674 13,539,450 +0.16(+10.93%)
Oct 02, 2015 1.443 1.517 1.418 1.509 9,337,862 +0.12(+8.93%)
Oct 01, 2015 1.443 1.468 1.385 1.385 8,585,740 -0.03(-2.33%)
Sep 30, 2015 1.361 1.435 1.336 1.418 11,490,446 +0.04(+2.99%)
Sep 29, 2015 1.328 1.414 1.328 1.377 13,467,649 +0.06(+4.38%)
Sep 28, 2015 1.336 1.352 1.311 1.319 9,459,398 -0.07(-4.76%)
Sep 25, 2015 1.377 1.426 1.361 1.385 9,613,036 -0.02(-1.75%)
Sep 24, 2015 1.385 1.410 1.352 1.410 13,003,770 +0.09(+6.87%)
Sep 23, 2015 1.385 1.389 1.303 1.319 7,565,817 -0.02(-1.84%)
Sep 22, 2015 1.385 1.393 1.328 1.344 9,432,532 -0.08(-5.78%)
Sep 21, 2015 1.509 1.534 1.426 1.426 12,778,082 -0.10(-6.49%)
Sep 18, 2015 1.517 1.542 1.443 1.525 28,506,740 +0.13(+9.47%)
Sep 17, 2015 1.328 1.410 1.286 1.393 15,846,879 +0.07(+4.97%)
Sep 16, 2015 1.253 1.328 1.241 1.328 10,562,406 +0.12(+10.27%)
Sep 15, 2015 1.220 1.253 1.179 1.204 10,197,730 -0.02(-1.35%)
Sep 14, 2015 1.253 1.295 1.212 1.220 9,701,650 -0.03(-2.63%)
Sep 11, 2015 1.262 1.262 1.113 1.253 29,294,112 -0.02(-1.30%)
Sep 10, 2015 1.295 1.295 1.253 1.270 10,980,151 -0.01(-0.65%)
Sep 09, 2015 1.278 1.307 1.245 1.278 13,173,328 -0.02(-1.27%)
Sep 08, 2015 1.377 1.389 1.295 1.295 14,675,296 -0.07(-5.42%)
Sep 04, 2015 1.369 1.369 1.369 1.369 14,782,155 +0.00(+0.00%)
Sep 03, 2015 1.377 1.447 1.361 1.369 21,950,458 -0.03(-2.35%)
Sep 02, 2015 1.393 1.435 1.344 1.402 9,921,761 +0.01(+0.59%)
Sep 01, 2015 1.492 1.517 1.393 1.393 10,529,982 -0.08(-5.59%)
Aug 31, 2015 1.451 1.484 1.410 1.476 11,984,500 -0.04(-2.72%)
Aug 28, 2015 1.402 1.517 1.402 1.517 11,839,600 +0.10(+6.98%)
Aug 27, 2015 1.352 1.451 1.336 1.418 16,301,615 +0.08(+6.17%)
Aug 26, 2015 1.402 1.418 1.336 1.336 11,109,311 -0.10(-6.90%)
Aug 25, 2015 1.542 1.542 1.385 1.435 17,196,490 -0.06(-3.87%)
Aug 24, 2015 1.616 1.690 1.492 1.492 17,326,998 -0.21(-12.56%)
Aug 21, 2015 1.789 1.806 1.682 1.707 14,462,640 -0.06(-3.27%)
Aug 20, 2015 1.765 1.789 1.740 1.765 15,649,883 +0.05(+2.89%)
Aug 19, 2015 1.674 1.756 1.661 1.715 16,485,393 +0.07(+4.00%)
Aug 18, 2015 1.649 1.723 1.641 1.649 8,032,390 -0.05(-2.91%)
Aug 17, 2015 1.666 1.707 1.624 1.699 11,266,483 +0.07(+4.04%)
Aug 14, 2015 1.707 1.723 1.575 1.633 10,334,117 -0.03(-1.98%)
Aug 13, 2015 1.707 1.748 1.633 1.666 10,246,662 -0.11(-6.05%)
Aug 12, 2015 1.765 1.781 1.719 1.773 21,417,098 +0.07(+3.86%)
Aug 11, 2015 1.723 1.756 1.657 1.707 16,796,788 +0.01(+0.49%)
Aug 10, 2015 1.534 1.707 1.521 1.699 16,449,454 +0.16(+10.75%)
Aug 07, 2015 1.501 1.583 1.492 1.534 9,618,329 +0.03(+2.20%)
Aug 06, 2015 1.410 1.534 1.377 1.501 15,678,877 +0.11(+7.69%)
Aug 05, 2015 1.402 1.443 1.369 1.393 9,959,937 +0.00(+0.00%)
Aug 04, 2015 1.426 1.451 1.369 1.393 11,542,151 -0.02(-1.17%)
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.