$4.35 +0.05 (%) Kinross Gold Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGC historical data

Date Open High Low Close Volume
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
7/20/20165.235.234.934.9612,372,062
7/19/20165.385.475.345.366,668,741
7/18/20165.355.455.295.457,933,300
7/15/20165.345.475.305.319,841,906
7/14/20165.305.485.255.4010,475,755
7/13/20165.425.465.305.4011,670,864
7/12/20165.525.645.235.3118,905,066
7/11/20165.445.655.425.5611,075,555
7/8/20165.395.595.325.5316,420,942
7/7/20165.665.695.385.3914,683,714
7/6/20165.755.815.595.7418,724,945
7/5/20165.415.735.365.6430,766,082
7/1/20165.075.405.055.3613,404,968
6/30/20165.145.154.874.8916,213,932
6/29/20165.065.155.025.0314,602,377
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center