$1.79 +0.11 (%) Kinross Gold Corp - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGC historical data

Date Open High Low Close Volume
7/28/20151.701.751.681.687,323,181
7/27/20151.701.861.671.6812,610,691
7/24/20151.631.741.601.6916,021,941
7/23/20151.741.761.651.669,917,056
7/22/20151.661.751.631.7213,174,943
7/21/20151.721.751.661.7115,972,811
7/20/20151.831.841.661.6618,857,543
7/17/20151.971.981.901.9010,183,554
7/16/20152.002.101.972.028,485,552
7/15/20152.032.061.992.017,543,431
7/14/20152.052.102.042.066,197,433
7/13/20152.062.102.032.0514,507,020
7/10/20152.192.192.082.1111,943,292
7/9/20152.262.262.162.197,696,997
7/8/20152.242.282.212.235,327,094
7/7/20152.242.292.192.249,104,472
7/6/20152.252.362.232.297,214,740
7/2/20152.262.282.212.276,776,850
7/1/20152.302.322.172.2213,569,933
6/30/20152.262.342.202.3212,828,390
6/29/20152.332.352.242.306,849,196
6/26/20152.302.342.282.324,417,740
6/25/20152.312.352.292.305,398,601
6/24/20152.262.342.262.325,579,137
6/23/20152.242.292.232.285,843,255
6/22/20152.252.302.242.257,964,703
6/19/20152.342.382.252.2724,307,380
6/18/20152.482.482.372.399,232,845
6/17/20152.312.432.282.437,729,206
6/16/20152.332.342.292.316,093,782
6/15/20152.352.412.312.367,272,099
6/12/20152.452.462.342.3612,727,476
6/11/20152.542.562.452.487,769,066
6/10/20152.552.592.512.588,640,760
6/9/20152.542.592.472.506,833,997
6/8/20152.472.542.432.535,841,852
6/5/20152.392.492.382.468,266,286
6/4/20152.382.492.372.4410,947,445
6/3/20152.392.452.332.436,095,223
6/2/20152.402.422.382.384,697,390
6/1/20152.382.442.362.368,320,747
5/29/20152.342.392.332.355,090,147
5/28/20152.272.312.242.307,195,442
5/27/20152.312.322.272.294,565,187
5/26/20152.342.352.282.308,713,652
5/22/20152.392.422.372.414,908,084
5/21/20152.422.462.382.446,179,446
5/20/20152.502.502.442.446,445,257
5/19/20152.512.532.442.469,955,559
5/18/20152.582.592.532.576,425,953
5/15/20152.512.592.512.547,173,115
5/14/20152.572.602.502.548,354,253
5/13/20152.562.622.532.5511,091,852
5/12/20152.542.552.512.536,500,354
5/11/20152.482.522.472.515,813,914
5/8/20152.432.482.402.462,821,508
5/7/20152.362.442.362.438,952,757
5/6/20152.502.552.372.407,360,448
5/5/20152.522.542.462.497,806,644
5/4/20152.472.502.462.495,312,444
5/1/20152.392.462.372.4410,660,927
4/30/20152.362.442.352.4313,735,607
4/29/20152.382.472.372.4513,413,283
4/28/20152.322.392.302.3713,164,411
4/27/20152.302.362.302.3011,330,486
4/24/20152.302.322.252.3010,239,014
4/23/20152.312.342.282.317,945,063
4/22/20152.332.352.262.309,029,936
4/21/20152.292.352.292.3412,777,806
4/20/20152.272.312.252.297,126,529
4/17/20152.322.322.262.285,736,973
4/16/20152.322.342.242.2810,767,495
4/15/20152.282.312.242.3013,460,388
4/14/20152.212.322.212.279,777,906
4/13/20152.302.332.192.1913,854,125
4/10/20152.322.342.272.316,026,991
4/9/20152.292.322.262.298,252,077
4/8/20152.412.412.302.3311,060,648
4/7/20152.402.432.342.389,294,595
4/6/20152.382.452.332.4414,755,542
4/2/20152.352.382.272.3212,548,682
4/1/20152.272.392.272.3612,014,232
3/31/20152.302.322.222.2411,371,962
3/30/20152.302.342.262.299,971,969
3/27/20152.342.422.272.3610,940,897
3/26/20152.502.512.322.3610,069,819
3/25/20152.552.562.422.469,806,652
3/24/20152.522.562.422.539,684,173
3/23/20152.462.492.402.489,913,907
3/20/20152.412.482.372.4223,389,124
3/19/20152.322.362.222.3610,887,110
3/18/20152.242.372.202.3614,046,007
3/17/20152.282.332.222.2411,392,059
3/16/20152.342.362.242.3410,734,321
3/13/20152.372.382.232.3410,208,425
3/12/20152.402.422.302.3610,079,807
3/11/20152.322.382.222.3713,287,791
3/10/20152.382.442.302.328,779,987
3/9/20152.542.552.332.4213,116,364
3/6/20152.632.652.502.5117,090,311
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!