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 (%)
Jun 30, 2015 1.856 1.922 1.807 1.906 15,616,738 +0.02(+0.87%)
Jun 29, 2015 1.914 1.926 1.840 1.889 8,337,921 -0.02(-0.86%)
Jun 26, 2015 1.889 1.922 1.873 1.906 5,377,969 +0.02(+0.87%)
Jun 25, 2015 1.898 1.930 1.877 1.889 6,572,028 -0.02(-0.86%)
Jun 24, 2015 1.856 1.922 1.856 1.906 6,791,805 +0.03(+1.75%)
Jun 23, 2015 1.840 1.881 1.832 1.873 7,113,331 +0.02(+1.33%)
Jun 22, 2015 1.848 1.889 1.840 1.848 9,695,892 -0.02(-0.88%)
Jun 19, 2015 1.922 1.955 1.848 1.865 29,590,774 -0.10(-5.02%)
Jun 18, 2015 2.037 2.037 1.947 1.963 11,236,022 -0.03(-1.65%)
Jun 17, 2015 1.898 1.996 1.873 1.996 9,409,208 +0.10(+5.20%)
Jun 16, 2015 1.914 1.922 1.881 1.898 7,418,312 -0.04(-2.12%)
Jun 15, 2015 1.930 1.980 1.902 1.939 8,852,745 +0.00(+0.00%)
Jun 12, 2015 2.013 2.017 1.922 1.939 15,493,890 -0.10(-4.84%)
Jun 11, 2015 2.086 2.103 2.013 2.037 9,457,732 -0.08(-3.88%)
Jun 10, 2015 2.095 2.128 2.062 2.119 10,518,895 +0.07(+3.20%)
Jun 09, 2015 2.086 2.128 2.029 2.054 8,319,418 -0.02(-1.19%)
Jun 08, 2015 2.029 2.082 1.996 2.078 7,111,623 +0.06(+2.85%)
Jun 05, 2015 1.963 2.045 1.963 2.021 10,063,026 +0.02(+0.82%)
Jun 04, 2015 1.955 2.045 1.943 2.004 13,326,955 +0.01(+0.41%)
Jun 03, 2015 1.963 2.013 1.914 1.996 7,420,066 +0.04(+2.10%)
Jun 02, 2015 1.971 1.988 1.955 1.955 5,718,403 +0.02(+0.85%)
Jun 01, 2015 1.955 2.004 1.939 1.939 10,129,325 +0.01(+0.43%)
May 29, 2015 1.922 1.963 1.914 1.930 6,196,529 +0.04(+2.17%)
May 28, 2015 1.865 1.898 1.840 1.889 8,759,426 +0.01(+0.44%)
May 27, 2015 1.898 1.906 1.865 1.881 5,557,465 -0.01(-0.44%)
May 26, 2015 1.922 1.930 1.873 1.889 10,607,631 -0.09(-4.56%)
May 22, 2015 1.963 1.980 1.980 1.980 5,974,913 -0.02(-1.23%)
May 21, 2015 1.988 2.021 1.955 2.004 7,522,595 +0.00(+0.00%)
May 20, 2015 2.054 2.054 2.004 2.004 7,846,182 -0.02(-0.81%)
May 19, 2015 2.062 2.078 2.004 2.021 12,119,476 -0.09(-4.28%)
May 18, 2015 2.119 2.128 2.078 2.111 7,822,683 +0.02(+1.18%)
May 15, 2015 2.062 2.128 2.062 2.086 8,732,246 +0.00(+0.00%)
May 14, 2015 2.111 2.136 2.054 2.086 10,168,896 -0.01(-0.39%)
May 13, 2015 2.103 2.152 2.078 2.095 13,502,750 +0.02(+0.79%)
May 12, 2015 2.086 2.095 2.062 2.078 7,913,255 +0.02(+0.80%)
May 11, 2015 2.037 2.070 2.029 2.062 7,077,490 +0.04(+2.03%)
May 08, 2015 1.996 2.037 1.971 2.021 3,434,784 +0.02(+1.23%)
May 07, 2015 1.939 2.004 1.939 1.996 10,898,707 +0.02(+1.25%)
May 06, 2015 2.054 2.095 1.947 1.971 8,960,297 -0.07(-3.61%)
May 05, 2015 2.070 2.086 2.021 2.045 9,503,477 +0.00(+0.00%)
May 04, 2015 2.029 2.054 2.021 2.045 6,467,144 +0.04(+2.05%)
May 01, 2015 1.963 2.021 1.947 2.004 12,978,161 +0.01(+0.41%)
Apr 30, 2015 1.939 2.004 1.930 1.996 16,721,146 -0.02(-0.82%)
Apr 29, 2015 1.955 2.029 1.947 2.013 16,328,762 +0.07(+3.38%)
Apr 28, 2015 1.906 1.963 1.889 1.947 16,025,796 +0.06(+3.04%)
Apr 27, 2015 1.889 1.939 1.889 1.889 13,793,132 +0.00(+0.00%)
Apr 24, 2015 1.889 1.906 1.848 1.889 12,464,542 -0.01(-0.43%)
Apr 23, 2015 1.898 1.922 1.873 1.898 9,671,983 +0.01(+0.43%)
Apr 22, 2015 1.914 1.930 1.856 1.889 10,992,661 -0.03(-1.71%)
Apr 21, 2015 1.881 1.930 1.880 1.922 15,555,159 +0.04(+2.18%)
Apr 20, 2015 1.865 1.898 1.848 1.881 8,675,534 +0.01(+0.44%)
Apr 17, 2015 1.906 1.906 1.856 1.873 6,983,947 +0.00(+0.00%)
Apr 16, 2015 1.906 1.924 1.840 1.873 13,107,892 -0.02(-0.87%)
Apr 15, 2015 1.873 1.898 1.842 1.889 16,383,428 +0.02(+1.32%)
Apr 14, 2015 1.815 1.906 1.815 1.865 11,903,208 +0.07(+3.65%)
Apr 13, 2015 1.889 1.914 1.799 1.799 16,865,424 -0.10(-5.19%)
Apr 10, 2015 1.906 1.922 1.868 1.898 7,337,003 +0.02(+0.87%)
Apr 09, 2015 1.881 1.906 1.856 1.881 10,045,729 -0.03(-1.72%)
Apr 08, 2015 1.980 1.980 1.889 1.914 13,464,764 -0.04(-2.10%)
Apr 07, 2015 1.971 1.996 1.922 1.955 11,314,846 -0.05(-2.46%)
Apr 06, 2015 1.955 2.013 1.914 2.004 17,962,772 +0.10(+5.17%)
Apr 02, 2015 1.930 1.906 1.906 1.906 15,276,255 -0.03(-1.69%)
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.