Kinross Gold Corporation Historical Stock Prices

KGC 
$1.66
*  
0.04
2.35%
Get KGC Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading KGC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    KGC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.655  1.755  1.65  1.66 18,097,589
09/03/2015 1.67 1.755 1.65 1.66 17,879,690
09/02/2015 1.69 1.74 1.63 1.7 8,181,038
09/01/2015 1.81 1.84 1.69 1.69 8,682,350
08/31/2015 1.76 1.8 1.71 1.79 9,877,880
08/28/2015 1.7 1.84 1.7 1.84 9,762,402
08/27/2015 1.64 1.76 1.62 1.72 11,614,340
08/26/2015 1.7 1.72 1.62 1.62 9,158,938
08/25/2015 1.87 1.87 1.68 1.74 11,967,680
08/24/2015 1.96 2.05 1.81 1.81 14,273,060
08/21/2015 2.17 2.19 2.04 2.07 11,925,240
08/20/2015 2.14 2.17 2.11 2.14 12,736,870
08/19/2015 2.03 2.13 2.015 2.08 13,585,110
08/18/2015 2 2.09 1.99 2 6,623,148
08/17/2015 2.02 2.07 1.97 2.06 9,289,835
08/14/2015 2.07 2.09 1.91 1.98 8,521,048
08/13/2015 2.07 2.12 1.98 2.02 8,448,937
08/12/2015 2.14 2.16 2.085 2.15 17,659,580
08/11/2015 2.09 2.13 2.01 2.07 13,849,880
08/10/2015 1.86 2.07 1.845 2.06 13,562,580
08/07/2015 1.82 1.92 1.81 1.86 7,930,842
08/06/2015 1.71 1.86 1.67 1.82 12,928,100
08/05/2015 1.7 1.75 1.66 1.69 8,212,516
08/04/2015 1.73 1.76 1.66 1.69 9,515,695
08/03/2015 1.83 1.85 1.7 1.71 6,952,955
07/31/2015 1.79 1.85 1.75 1.82 11,498,630
07/30/2015 1.86 1.87 1.69 1.72 11,055,780
07/29/2015 1.7 1.84 1.69 1.79 9,379,663
07/28/2015 1.7 1.75 1.68 1.68 7,323,181
07/27/2015 1.7 1.86 1.67 1.68 12,610,690
07/24/2015 1.63 1.74 1.6 1.69 16,021,940
07/23/2015 1.74 1.76 1.65 1.66 9,651,120
07/22/2015 1.66 1.75 1.63 1.72 13,174,940
07/21/2015 1.72 1.75 1.66 1.71 15,685,500
07/20/2015 1.83 1.84 1.66 1.66 18,854,940
07/17/2015 1.97 1.98 1.9 1.9 10,178,550
07/16/2015 2 2.1 1.965 2.02 8,485,552
07/15/2015 2.03 2.06 1.99 2.01 7,543,431
07/14/2015 2.05 2.1 2.04 2.06 6,197,433
07/13/2015 2.06 2.1 2.03 2.05 14,507,020
07/10/2015 2.19 2.19 2.08 2.11 11,942,590
07/09/2015 2.26 2.26 2.16 2.19 7,696,997
07/08/2015 2.24 2.28 2.21 2.23 5,327,094
07/07/2015 2.24 2.29 2.19 2.24 9,104,172
07/06/2015 2.25 2.36 2.23 2.29 7,214,740
07/02/2015 2.26 2.28 2.21 2.27 6,776,850
07/01/2015 2.3 2.32 2.17 2.22 13,569,930
06/30/2015 2.26 2.34 2.2 2.32 12,648,890
06/29/2015 2.33 2.345 2.24 2.3 6,686,671
06/26/2015 2.3 2.34 2.28 2.32 4,417,740
06/25/2015 2.31 2.35 2.285 2.3 5,398,601
06/24/2015 2.26 2.34 2.26 2.32 5,579,137
06/23/2015 2.24 2.29 2.23 2.28 5,843,255
06/22/2015 2.25 2.3 2.24 2.25 7,964,703
06/19/2015 2.34 2.38 2.25 2.27 24,294,580
06/18/2015 2.48 2.48 2.37 2.39 9,223,295
06/17/2015 2.31 2.43 2.28 2.43 7,729,206
06/16/2015 2.33 2.34 2.29 2.31 6,091,782
06/15/2015 2.35 2.41 2.31 2.36 7,272,099
06/12/2015 2.45 2.455 2.34 2.36 12,727,480
06/11/2015 2.54 2.56 2.45 2.48 7,769,066
06/10/2015 2.55 2.59 2.51 2.58 8,640,760
06/09/2015 2.54 2.59 2.47 2.5 6,832,297
06/08/2015 2.47 2.535 2.43 2.53 5,841,852
06/05/2015 2.39 2.49 2.38 2.46 8,266,286
06/04/2015 2.38 2.49 2.365 2.44 10,947,450
06/03/2015 2.39 2.45 2.33 2.43 6,095,223
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?