$2.54 +0.11 (%) Kinross Gold Corp - NYSE

Feb. 10, 2016 | 12:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGC historical data

Date Open High Low Close Volume
2/9/20162.492.592.372.4331,122,468
2/8/20162.542.592.432.4428,140,426
2/5/20161.962.351.922.3019,848,964
2/4/20161.872.141.872.0320,882,364
2/3/20161.681.821.671.8214,268,075
2/2/20161.691.741.621.655,787,713
2/1/20161.671.731.661.738,546,922
1/29/20161.591.681.581.646,462,290
1/28/20161.641.671.591.596,398,720
1/27/20161.641.691.591.678,847,824
1/26/20161.571.651.561.6413,427,546
1/25/20161.581.631.511.5412,268,836
1/22/20161.491.581.461.5615,924,367
1/21/20161.431.531.391.529,999,494
1/20/20161.421.511.411.4911,952,384
1/19/20161.531.541.311.3817,770,702
1/15/20161.651.651.481.4811,368,787
1/14/20161.621.651.551.608,526,878
1/13/20161.661.731.621.6810,842,878
1/12/20161.701.711.621.6610,220,807
1/11/20161.881.901.681.7212,892,888
1/8/20161.921.941.831.8714,649,208
1/7/20161.912.021.872.0016,252,124
1/6/20161.881.941.851.8711,064,243
1/5/20161.901.911.841.856,006,970
1/4/20161.851.911.831.897,064,157
12/31/20151.821.841.781.825,319,503
12/30/20151.831.871.811.835,547,973
12/29/20151.881.921.831.875,738,045
12/28/20151.921.941.821.834,893,011
12/24/20151.901.971.901.954,001,783
12/23/20151.891.941.881.895,708,589
12/22/20151.871.921.861.906,370,035
12/21/20151.901.951.871.908,518,114
12/18/20151.841.941.791.8816,262,499
12/17/20151.861.861.751.788,303,804
12/16/20151.931.951.831.9411,101,315
12/15/20151.921.921.811.898,800,122
12/14/20151.992.001.851.8710,605,192
12/11/20151.932.071.912.0211,727,780
12/10/20151.952.021.921.957,539,525
12/9/20151.972.001.911.966,454,662
12/8/20152.002.021.891.937,526,732
12/7/20152.082.111.962.008,109,750
12/4/20152.032.142.032.139,926,355
12/3/20152.022.051.942.019,841,738
12/2/20152.002.051.931.998,273,652
12/1/20151.932.061.922.058,234,063
11/30/20151.901.991.891.927,251,232
11/27/20151.881.911.871.883,468,486
11/25/20151.912.001.891.936,866,235
11/24/20151.811.951.791.9312,823,406
11/23/20151.741.801.721.755,857,343
11/20/20151.871.891.751.757,990,609
11/19/20151.851.891.821.877,031,923
11/18/20151.761.821.721.826,804,565
11/17/20151.841.861.751.756,847,816
11/16/20151.861.911.831.866,203,809
11/13/20151.751.841.751.837,370,119
11/12/20151.711.841.711.798,044,617
11/11/20151.781.841.741.808,054,489
11/10/20151.761.801.741.778,928,438
11/9/20151.761.841.731.839,969,253
11/6/20151.801.831.741.7710,265,902
11/5/20151.941.951.821.8812,821,873
11/4/20152.062.091.971.988,148,329
11/3/20152.002.081.972.058,653,366
11/2/20152.002.101.972.077,123,682
10/30/20152.082.152.012.019,918,169
10/29/20152.162.202.032.1010,764,608
10/28/20152.312.402.162.1720,924,349
10/27/20152.252.322.212.284,943,866
10/26/20152.312.372.262.279,990,133
10/23/20152.272.352.182.3310,948,748
10/22/20152.112.282.112.2513,034,690
10/21/20152.162.182.102.107,426,916
10/20/20152.112.222.112.209,381,071
10/19/20152.122.192.042.0712,856,988
10/16/20152.272.312.152.1513,286,253
10/15/20152.242.292.182.2615,017,817
10/14/20152.152.292.152.2714,739,005
10/13/20152.082.152.072.097,513,860
10/12/20152.282.311.972.0417,253,512
10/9/20152.242.282.202.2416,652,075
10/8/20152.072.272.072.1311,739,422
10/7/20152.132.192.112.1614,348,549
10/6/20152.072.182.052.1514,515,428
10/5/20151.822.031.822.0311,164,022
10/2/20151.751.841.721.837,699,581
10/1/20151.751.781.681.687,079,415
9/30/20151.651.741.621.729,474,505
9/29/20151.611.721.611.6711,104,818
9/28/20151.621.641.591.607,799,794
9/25/20151.671.731.651.687,926,477
9/24/20151.681.711.641.7110,722,324
9/23/20151.681.691.581.606,238,433
9/22/20151.681.691.611.637,777,642
9/21/20151.831.861.731.7310,536,232
9/18/20151.841.871.751.8523,505,377
9/17/20151.611.711.561.6913,068,924
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center