$2.22 0.00 (%) Kinross Gold Corp - NYSE

Jul. 1, 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
7/1/20152.302.322.172.2213,569,933
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
3/5/20152.733.052.622.7516,339,832
3/4/20152.742.782.692.705,539,318
3/3/20152.802.902.712.747,188,448
3/2/20152.852.872.762.789,975,966
2/27/20152.802.852.762.846,001,086
2/26/20152.802.832.762.776,920,354
2/25/20152.772.812.732.756,394,339
2/24/20152.692.752.672.716,161,241
2/23/20152.702.732.642.727,240,012
2/20/20152.772.792.692.717,192,511
2/19/20152.802.822.732.768,048,184
2/18/20152.712.782.642.778,780,387
2/17/20152.752.792.692.728,451,055
2/13/20153.043.072.802.8116,831,906
2/12/20153.053.062.902.9811,732,465
2/11/20153.143.172.962.9915,554,146
2/10/20153.283.353.213.2411,853,074
2/9/20153.273.353.253.348,791,922
  • 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!