KGC - Kinross Gold Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20174.094.084.004.014.013,651,285
Dec 14, 20174.064.093.994.064.067,710,000
Dec 13, 20173.874.093.844.054.0512,449,300
Dec 12, 20173.783.823.783.803.807,176,100
Dec 11, 20173.873.933.803.823.828,292,700
Dec 08, 20173.903.943.863.883.886,059,800
Dec 07, 20173.843.933.833.883.8810,812,400
Dec 06, 20173.923.953.883.903.905,933,900
Dec 05, 20174.014.013.933.933.935,912,700
Dec 04, 20174.074.083.984.034.036,873,200
Dec 01, 20174.174.204.074.094.0911,148,100
Nov 30, 20174.164.214.094.164.1613,927,500
Nov 29, 20174.254.294.164.184.187,146,600
Nov 28, 20174.304.314.264.314.318,480,800
Nov 27, 20174.274.314.224.304.308,893,500
Nov 24, 20174.314.334.224.224.223,309,700
Nov 22, 20174.334.344.264.324.328,074,700
Nov 21, 20174.254.314.234.284.286,069,800
Nov 20, 20174.294.324.224.244.244,925,600
Nov 17, 20174.314.364.284.334.338,399,600
Nov 16, 20174.364.374.264.284.285,395,100
Nov 15, 20174.344.404.304.384.389,989,300
Nov 14, 20174.294.344.264.294.297,093,000
Nov 13, 20174.314.364.254.324.325,642,600
Nov 10, 20174.414.444.244.304.3012,569,100
Nov 09, 20174.354.494.314.374.3724,829,000
Nov 08, 20174.154.204.114.184.1816,579,300
Nov 07, 20173.984.123.974.114.1111,032,900
Nov 06, 20173.974.053.954.004.007,718,000
Nov 03, 20173.974.023.933.973.977,565,400
Nov 02, 20173.964.073.943.973.978,531,600
Nov 01, 20173.984.043.913.963.969,675,700
Oct 31, 20173.993.993.923.953.957,816,400
Oct 30, 20173.974.053.934.004.005,077,200
Oct 27, 20173.853.983.823.953.9511,437,900
Oct 26, 20173.943.973.853.873.879,016,200
Oct 25, 20174.004.013.923.943.9411,283,400
Oct 24, 20174.084.104.024.034.037,636,300
Oct 23, 20174.134.154.064.124.127,582,700
Oct 20, 20174.244.304.144.164.169,416,000
Oct 19, 20174.284.364.284.304.304,646,400
Oct 18, 20174.254.294.244.254.253,860,100
Oct 17, 20174.254.304.214.294.296,274,300
Oct 16, 20174.444.464.264.284.286,267,900
Oct 13, 20174.514.524.424.434.434,966,800
Oct 12, 20174.404.514.364.454.457,449,200
Oct 11, 20174.344.394.294.394.397,501,100
Oct 10, 20174.334.354.284.304.309,466,600
Oct 09, 20174.234.344.234.294.296,833,000
Oct 06, 20174.234.314.194.284.288,567,700
Oct 05, 20174.304.314.234.244.244,672,500
Oct 04, 20174.304.354.284.324.324,317,800
Oct 03, 20174.224.314.204.284.286,259,800
Oct 02, 20174.234.294.184.194.198,370,200
Sep 29, 20174.274.314.244.244.244,223,300
Sep 28, 20174.204.304.194.274.275,191,500
Sep 27, 20174.164.264.114.204.208,096,000
Sep 26, 20174.294.344.264.284.2810,780,600
Sep 25, 20174.224.374.204.364.368,992,500
Sep 22, 20174.304.314.194.254.255,975,600
Sep 21, 20174.274.284.184.234.2315,736,400
Sep 20, 20174.554.604.324.334.3313,065,100
Sep 19, 20174.554.584.504.524.525,916,400
Sep 18, 20174.694.774.484.534.5314,904,400
Sep 15, 20174.794.844.734.824.8211,925,000
Sep 14, 20174.704.834.634.804.808,914,200
Sep 13, 20174.704.754.654.704.7010,773,400
Sep 12, 20174.644.744.604.724.727,206,600
Sep 11, 20174.704.774.614.674.6710,671,200
Sep 08, 20174.894.904.764.834.8311,748,700
Sep 07, 20174.734.914.734.894.8914,684,300
Sep 06, 20174.684.744.574.684.6812,313,000
Sep 05, 20174.554.724.544.694.6911,093,400
Sep 01, 20174.654.664.464.494.4912,810,400
Aug 31, 20174.404.574.374.564.5613,440,900
Aug 30, 20174.404.464.354.374.3713,431,500
Aug 29, 20174.504.534.344.414.4124,029,200
Aug 28, 20174.304.404.254.404.4011,927,000
Aug 25, 20174.264.304.184.254.256,952,300
Aug 24, 20174.214.264.204.244.245,548,100
Aug 23, 20174.204.244.164.244.246,892,100
Aug 22, 20174.254.284.174.184.188,473,400
Aug 21, 20174.264.334.264.284.287,949,900
Aug 18, 20174.434.504.224.254.2514,313,000
Aug 17, 20174.404.434.334.374.377,515,300
Aug 16, 20174.184.434.184.384.3814,879,000
Aug 15, 20174.104.214.094.174.176,952,500
Aug 14, 20174.124.214.104.174.179,110,500
Aug 11, 20174.264.314.164.184.1816,607,000
Aug 10, 20174.274.294.224.254.258,353,700
Aug 09, 20174.234.314.164.194.1915,652,700
Aug 08, 20174.184.224.094.134.1312,200,100
Aug 07, 20174.154.234.114.134.138,508,700
Aug 04, 20174.284.314.104.184.1816,249,000
Aug 03, 20174.274.454.194.324.3216,868,900
Aug 02, 20174.094.234.074.124.1215,447,200
Aug 01, 20174.124.184.064.124.129,067,900
Jul 31, 20174.214.244.114.124.1211,212,400
Jul 28, 20174.174.254.144.214.2110,038,800
Jul 27, 20174.354.354.104.124.1215,539,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...