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 (%)
Feb 29, 2016 2.403 2.452 2.374 2.403 19,326,418 +0.03(+1.38%)
Feb 26, 2016 2.345 2.443 2.321 2.370 27,751,416 -0.07(-2.68%)
Feb 25, 2016 2.378 2.452 2.362 2.435 36,156,068 -0.16(-6.29%)
Feb 24, 2016 2.615 2.746 2.517 2.599 22,930,834 +0.09(+3.58%)
Feb 23, 2016 2.501 2.550 2.460 2.509 13,409,439 +0.06(+2.33%)
Feb 22, 2016 2.345 2.468 2.337 2.452 18,606,792 +0.02(+1.01%)
Feb 19, 2016 2.427 2.542 2.386 2.427 17,426,376 -0.04(-1.66%)
Feb 18, 2016 2.239 2.574 2.223 2.468 28,209,366 +0.17(+7.47%)
Feb 17, 2016 2.264 2.321 2.174 2.296 20,074,028 +0.07(+3.31%)
Feb 16, 2016 2.255 2.468 2.215 2.223 32,858,542 -0.23(-9.33%)
Feb 12, 2016 2.288 2.452 2.452 2.452 27,067,470 +0.08(+3.45%)
Feb 11, 2016 2.394 2.517 2.272 2.370 46,295,900 +0.27(+12.84%)
Feb 10, 2016 1.945 2.110 1.880 2.100 21,040,398 +0.11(+5.76%)
Feb 09, 2016 2.035 2.117 1.937 1.986 38,081,300 -0.01(-0.41%)
Feb 08, 2016 2.076 2.117 1.986 1.994 34,434,924 +0.11(+6.09%)
Feb 05, 2016 1.602 1.920 1.569 1.880 24,288,812 +0.22(+13.30%)
Feb 04, 2016 1.528 1.749 1.528 1.659 25,552,754 +0.17(+11.54%)
Feb 03, 2016 1.373 1.487 1.365 1.487 17,459,582 +0.14(+10.30%)
Feb 02, 2016 1.381 1.422 1.324 1.348 7,082,318 -0.07(-4.62%)
Feb 01, 2016 1.365 1.414 1.357 1.414 10,458,710 +0.07(+5.49%)
Jan 29, 2016 1.299 1.369 1.291 1.340 7,907,785 +0.04(+3.14%)
Jan 28, 2016 1.340 1.365 1.299 1.299 7,822,531 -0.07(-4.79%)
Jan 27, 2016 1.340 1.377 1.299 1.365 10,825,084 +0.02(+1.83%)
Jan 26, 2016 1.283 1.348 1.275 1.340 16,431,041 +0.08(+6.49%)
Jan 25, 2016 1.291 1.332 1.234 1.258 15,009,478 -0.02(-1.28%)
Jan 22, 2016 1.218 1.291 1.193 1.275 19,486,356 +0.03(+2.63%)
Jan 21, 2016 1.169 1.250 1.136 1.242 12,213,192 +0.02(+2.01%)
Jan 20, 2016 1.160 1.234 1.152 1.218 14,625,790 +0.09(+7.97%)
Jan 19, 2016 1.250 1.258 1.071 1.128 21,745,682 -0.08(-6.76%)
Jan 15, 2016 1.348 1.209 1.209 1.209 13,911,792 -0.10(-7.50%)
Jan 14, 2016 1.324 1.348 1.267 1.308 10,434,184 -0.07(-4.76%)
Jan 13, 2016 1.357 1.414 1.324 1.373 13,263,214 +0.02(+1.21%)
Jan 12, 2016 1.389 1.397 1.324 1.357 12,507,014 -0.05(-3.49%)
Jan 11, 2016 1.536 1.553 1.373 1.406 15,775,567 -0.12(-8.02%)
Jan 08, 2016 1.569 1.585 1.495 1.528 17,925,966 -0.11(-6.50%)
Jan 07, 2016 1.561 1.651 1.528 1.634 19,887,180 +0.11(+6.95%)
Jan 06, 2016 1.536 1.585 1.512 1.528 13,539,111 +0.02(+1.08%)
Jan 05, 2016 1.553 1.561 1.504 1.512 7,350,619 -0.03(-2.12%)
Jan 04, 2016 1.512 1.561 1.495 1.545 8,644,279 +0.06(+3.85%)
Dec 31, 2015 1.487 1.487 1.487 1.487 6,509,374 -0.01(-0.55%)
Dec 30, 2015 1.495 1.528 1.479 1.495 6,788,952 -0.03(-2.14%)
Dec 29, 2015 1.536 1.569 1.495 1.528 7,021,540 +0.03(+2.19%)
Dec 28, 2015 1.569 1.585 1.487 1.495 5,987,487 -0.10(-6.15%)
Dec 24, 2015 1.553 1.594 1.594 1.594 4,896,929 +0.05(+3.17%)
Dec 23, 2015 1.545 1.585 1.536 1.545 6,985,495 -0.01(-0.53%)
Dec 22, 2015 1.528 1.569 1.520 1.553 7,794,895 +0.00(+0.00%)
Dec 21, 2015 1.553 1.594 1.528 1.553 10,423,460 +0.02(+1.06%)
Dec 18, 2015 1.504 1.585 1.463 1.536 19,900,122 +0.08(+5.62%)
Dec 17, 2015 1.520 1.520 1.430 1.455 10,161,212 -0.13(-8.25%)
Dec 16, 2015 1.577 1.594 1.495 1.585 13,580,927 +0.04(+2.65%)
Dec 15, 2015 1.569 1.569 1.479 1.545 10,768,548 +0.02(+1.07%)
Dec 14, 2015 1.626 1.634 1.512 1.528 12,977,256 -0.12(-7.43%)
Dec 11, 2015 1.577 1.692 1.561 1.651 14,351,069 +0.06(+3.59%)
Dec 10, 2015 1.594 1.651 1.569 1.594 9,225,386 -0.01(-0.51%)
Dec 09, 2015 1.610 1.634 1.557 1.602 7,898,451 +0.02(+1.55%)
Dec 08, 2015 1.634 1.651 1.545 1.577 9,210,324 -0.06(-3.50%)
Dec 07, 2015 1.700 1.724 1.602 1.634 9,922,528 -0.11(-6.10%)
Dec 04, 2015 1.659 1.745 1.659 1.741 12,146,698 +0.10(+5.97%)
Dec 03, 2015 1.651 1.675 1.585 1.643 12,043,154 +0.02(+1.00%)
Dec 02, 2015 1.634 1.675 1.577 1.626 10,124,316 -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.