$1.79 -0.05 (%) Kinross Gold Corp - NYSE

Aug. 31, 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
8/31/20151.761.801.711.799,881,880
8/28/20151.701.841.701.849,762,402
8/27/20151.641.761.621.7213,441,579
8/26/20151.701.721.621.629,160,638
8/25/20151.871.871.681.7414,180,268
8/24/20151.962.031.811.8114,302,564
8/21/20152.172.192.042.0711,925,243
8/20/20152.142.172.112.1412,908,810
8/19/20152.032.132.022.0813,593,114
8/18/20152.002.091.992.006,623,348
8/17/20152.022.071.972.069,289,835
8/14/20152.072.091.911.988,521,048
8/13/20152.072.121.982.028,448,937
8/12/20152.142.162.092.1517,660,077
8/11/20152.092.132.012.0713,849,877
8/10/20151.862.071.852.0613,563,480
8/7/20151.821.921.811.867,930,842
8/6/20151.711.861.671.8212,928,097
8/5/20151.701.751.661.698,212,516
8/4/20151.731.761.661.699,518,039
8/3/20151.831.851.701.716,952,955
7/31/20151.791.851.751.8211,498,632
7/30/20151.861.871.691.7211,055,778
7/29/20151.701.841.691.799,385,263
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
  • 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!