$5.03 +0.07 (%) Kinross Gold Corp - New York Stock Exchange, Inc.

Jun. 29, 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
6/28/20165.025.114.954.9615,584,188
6/27/20165.145.254.975.1515,881,414
6/24/20165.485.494.965.1123,131,712
6/23/20164.874.964.834.908,694,821
6/22/20164.744.954.694.9311,152,700
6/21/20164.764.834.714.779,089,757
6/20/20164.784.934.704.8813,476,073
6/17/20165.125.174.874.9860,866,936
6/16/20165.445.444.985.0117,916,665
6/15/20165.125.354.995.2213,198,256
6/14/20165.195.285.025.1014,423,460
6/13/20165.345.365.035.1614,171,348
6/10/20165.365.495.135.1816,066,709
6/9/20165.165.335.115.3113,980,393
6/8/20165.195.265.145.1914,541,172
6/7/20164.924.984.874.9310,603,941
6/6/20165.025.074.845.0317,612,084
6/3/20164.685.024.654.9717,791,293
6/2/20164.314.404.264.3311,032,680
6/1/20164.324.414.174.2912,492,578
5/31/20164.234.464.204.2615,738,973
5/27/20164.484.564.224.2317,679,159
5/26/20164.614.674.484.5110,520,708
5/25/20164.314.474.224.4110,690,132
5/24/20164.584.754.344.3522,920,719
5/23/20164.805.024.744.898,691,663
5/20/20164.955.014.814.9712,120,315
5/19/20164.684.984.594.9322,879,448
5/18/20165.205.384.874.9117,548,003
5/17/20165.275.475.175.3211,235,652
5/16/20165.335.415.185.2712,670,769
5/13/20165.145.325.085.1816,478,183
5/12/20165.285.335.015.0914,844,865
5/11/20165.795.804.935.2529,572,691
5/10/20165.195.585.095.5217,784,563
5/9/20165.295.405.195.2017,273,625
5/6/20165.435.775.395.5923,219,806
5/5/20165.235.415.185.2917,278,777
5/4/20165.285.465.035.0719,712,290
5/3/20165.565.705.355.4122,651,616
5/2/20165.795.825.555.6420,920,670
4/29/20165.315.705.305.7024,422,515
4/28/20164.795.184.765.1720,263,014
4/27/20164.734.764.604.7014,814,210
4/26/20164.684.744.574.6810,439,868
4/25/20164.644.704.524.6310,433,777
4/22/20164.664.764.584.6413,815,202
4/21/20164.674.764.564.6919,248,224
4/20/20164.654.784.484.5122,946,767
4/19/20164.444.614.424.5813,370,307
4/18/20164.364.384.254.329,271,432
4/15/20164.184.304.104.258,846,245
4/14/20164.294.363.984.1319,714,093
4/13/20164.244.494.214.3321,919,047
4/12/20164.254.474.154.4621,590,322
4/11/20164.074.254.044.2216,828,578
4/8/20163.823.963.813.9117,374,841
4/7/20163.673.853.663.7922,452,132
4/6/20163.493.583.453.5815,126,161
4/5/20163.483.553.393.5314,137,058
4/4/20163.453.473.313.4112,881,758
4/1/20163.263.493.213.4814,128,503
3/31/20163.513.583.403.4018,174,636
3/30/20163.373.453.253.4424,597,190
3/29/20163.023.383.023.3619,259,959
3/28/20163.023.062.933.025,975,088
3/24/20162.963.102.923.0213,110,629
3/23/20163.063.082.892.9417,317,596
3/22/20163.203.263.143.1714,028,684
3/21/20163.083.223.073.1610,070,606
3/18/20163.143.233.103.1421,391,683
3/17/20163.233.293.103.1217,990,669
3/16/20162.893.162.823.1516,397,562
3/15/20162.862.982.792.9511,076,395
3/14/20162.973.062.872.8910,901,894
3/11/20163.013.112.932.9511,354,648
3/10/20162.893.062.873.0215,167,856
3/9/20162.802.942.682.8623,083,048
3/8/20163.053.112.782.8618,513,495
3/7/20163.083.132.973.0221,601,631
3/4/20163.073.202.952.9934,046,893
3/3/20162.903.172.903.0729,300,308
3/2/20162.872.942.842.9013,756,869
3/1/20162.982.992.822.8819,958,467
2/29/20162.943.002.912.9415,798,966
2/26/20162.872.992.842.9022,678,624
2/25/20162.913.002.892.9829,674,890
2/24/20163.203.363.083.1818,908,322
2/23/20163.063.123.013.0710,958,274
2/22/20162.873.022.853.0015,206,083
2/19/20162.973.112.922.9714,240,939
2/18/20162.743.152.723.0223,057,453
2/17/20162.772.842.662.8116,405,016
2/16/20162.763.022.712.7226,856,595
2/12/20162.803.022.773.0022,119,663
2/11/20162.933.082.782.9037,840,364
2/10/20162.382.582.302.5717,205,668
2/9/20162.492.592.372.4331,122,468
2/8/20162.522.592.432.4428,140,426
2/5/20161.962.351.922.3019,848,964
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center