$3.21 -0.15 (%) Kinross Gold Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGC historical data

Date Open High Low Close Volume
12/9/20163.313.343.203.2113,109,077
12/8/20163.393.413.323.3610,815,491
12/7/20163.463.483.353.4011,400,030
12/6/20163.393.483.353.399,759,870
12/5/20163.353.463.243.4114,862,411
12/2/20163.353.533.343.4710,758,209
12/1/20163.283.413.213.3115,194,429
11/30/20163.313.363.233.2913,056,960
11/29/20163.273.433.263.3710,749,065
11/28/20163.253.383.193.3716,130,435
11/25/20163.213.253.153.175,968,884
11/23/20163.263.293.113.1721,874,939
11/22/20163.403.473.323.4412,702,314
11/21/20163.453.533.393.4312,732,288
11/18/20163.453.533.333.3915,009,601
11/17/20163.683.743.453.5620,035,492
11/16/20163.593.623.503.6112,776,087
11/15/20163.363.603.353.5914,919,211
11/14/20163.133.523.103.3621,855,462
11/11/20163.583.603.243.2519,059,158
11/10/20163.953.963.553.5819,799,580
11/9/20164.264.273.873.9817,821,593
11/8/20163.974.063.853.9116,080,476
11/7/20163.974.053.943.9410,363,724
11/4/20164.264.274.094.1114,937,068
11/3/20164.024.233.904.2115,038,572
11/2/20164.084.133.833.9018,947,026
11/1/20163.984.083.943.9612,242,998
10/31/20163.753.883.703.869,569,565
10/28/20163.703.843.663.7413,130,814
10/27/20163.833.843.673.7413,359,091
10/26/20163.913.913.683.7914,566,687
10/25/20163.803.973.743.9020,979,717
10/24/20163.983.983.663.7522,379,034
10/21/20163.873.933.833.9214,863,228
10/20/20163.863.923.753.9211,378,946
10/19/20163.863.933.773.8417,440,506
10/18/20163.753.773.683.7512,109,943
10/17/20163.633.723.583.6613,082,833
10/14/20163.673.763.593.6214,105,397
10/13/20163.683.863.633.7516,127,541
10/12/20163.663.763.553.7018,508,133
10/11/20163.553.653.513.5914,154,393
10/10/20163.603.683.563.6414,386,861
10/7/20163.693.693.453.5217,496,181
10/6/20163.493.583.423.5018,167,086
10/5/20163.703.723.513.6318,286,014
10/4/20163.933.953.563.5830,051,093
10/3/20164.184.244.064.1212,348,181
9/30/20164.354.374.194.2114,538,642
9/29/20164.264.324.174.2710,727,546
9/28/20164.224.354.124.3113,898,029
9/27/20164.224.274.144.2213,673,205
9/26/20164.314.404.254.2612,753,840
9/23/20164.394.454.254.3013,643,667
9/22/20164.584.614.364.4316,899,349
9/21/20164.304.534.224.4919,348,435
9/20/20164.134.194.084.1710,237,317
9/19/20164.154.184.084.1111,536,991
9/16/20164.084.193.994.0920,382,276
9/15/20164.064.233.974.1319,402,270
9/14/20164.084.153.994.0516,747,240
9/13/20164.184.203.954.0221,471,304
9/12/20164.064.324.024.2618,017,701
9/9/20164.324.354.104.1526,808,118
9/8/20164.504.584.404.4217,261,568
9/7/20164.604.624.394.5322,927,067
9/6/20164.534.624.454.5823,390,924
9/2/20164.364.434.284.4117,629,521
9/1/20163.984.193.934.1823,418,440
8/31/20164.004.083.963.9924,694,217
8/30/20164.324.364.034.0821,093,285
8/29/20164.244.434.214.3714,071,131
8/26/20164.414.584.204.3023,773,397
8/25/20164.224.394.134.3415,337,368
8/24/20164.644.654.174.2329,077,135
8/23/20164.854.874.674.7220,270,579
8/22/20164.824.864.734.7918,080,463
8/19/20164.955.034.884.9315,584,739
8/18/20165.085.114.985.0514,975,027
8/17/20165.085.114.875.0417,627,695
8/16/20165.245.245.095.1314,989,574
8/15/20165.235.275.135.1616,099,213
8/12/20165.445.475.195.2115,824,933
8/11/20165.445.515.265.2816,865,938
8/10/20165.535.565.375.4117,239,036
8/9/20165.405.485.315.3912,375,074
8/8/20165.255.485.245.4012,871,223
8/5/20165.325.395.225.2815,448,245
8/4/20165.455.565.435.5113,377,419
8/3/20165.485.495.375.4312,547,604
8/2/20165.275.535.225.5221,163,364
8/1/20165.175.225.035.188,800,278
7/29/20165.165.255.095.1711,163,218
7/28/20165.045.094.875.0318,036,764
7/27/20164.965.024.705.0119,990,434
7/26/20164.824.884.744.8411,013,076
7/25/20164.954.954.684.7211,589,594
7/22/20165.025.114.975.009,620,492
7/21/20165.015.204.975.1012,114,739
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center