Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 1.939 2.004 1.930 1.996 16,721,146 -0.02(-0.82%)
Apr 29, 2015 1.955 2.029 1.947 2.013 16,328,762 +0.07(+3.38%)
Apr 28, 2015 1.906 1.963 1.889 1.947 16,025,796 +0.06(+3.04%)
Apr 27, 2015 1.889 1.939 1.889 1.889 13,793,132 +0.00(+0.00%)
Apr 24, 2015 1.889 1.906 1.848 1.889 12,464,542 -0.01(-0.43%)
Apr 23, 2015 1.898 1.922 1.873 1.898 9,671,983 +0.01(+0.43%)
Apr 22, 2015 1.914 1.930 1.856 1.889 10,992,661 -0.03(-1.71%)
Apr 21, 2015 1.881 1.930 1.880 1.922 15,555,159 +0.04(+2.18%)
Apr 20, 2015 1.865 1.898 1.848 1.881 8,675,534 +0.01(+0.44%)
Apr 17, 2015 1.906 1.906 1.856 1.873 6,983,947 +0.00(+0.00%)
Apr 16, 2015 1.906 1.924 1.840 1.873 13,107,892 -0.02(-0.87%)
Apr 15, 2015 1.873 1.898 1.842 1.889 16,383,428 +0.02(+1.32%)
Apr 14, 2015 1.815 1.906 1.815 1.865 11,903,208 +0.07(+3.65%)
Apr 13, 2015 1.889 1.914 1.799 1.799 16,865,424 -0.10(-5.19%)
Apr 10, 2015 1.906 1.922 1.868 1.898 7,337,003 +0.02(+0.87%)
Apr 09, 2015 1.881 1.906 1.856 1.881 10,045,729 -0.03(-1.72%)
Apr 08, 2015 1.980 1.980 1.889 1.914 13,464,764 -0.04(-2.10%)
Apr 07, 2015 1.971 1.996 1.922 1.955 11,314,846 -0.05(-2.46%)
Apr 06, 2015 1.955 2.013 1.914 2.004 17,962,772 +0.10(+5.17%)
Apr 02, 2015 1.930 1.906 1.906 1.906 15,276,255 -0.03(-1.69%)
Apr 01, 2015 1.865 1.959 1.865 1.939 14,625,617 +0.10(+5.36%)
Mar 31, 2015 1.889 1.906 1.824 1.840 13,843,744 -0.04(-2.18%)
Mar 30, 2015 1.889 1.922 1.856 1.881 12,139,452 -0.06(-2.97%)
Mar 27, 2015 1.922 1.988 1.865 1.939 13,318,984 +0.00(+0.00%)
Mar 26, 2015 2.054 2.062 1.906 1.939 12,254,067 -0.08(-4.07%)
Mar 25, 2015 2.095 2.103 1.988 2.021 11,938,202 -0.06(-2.77%)
Mar 24, 2015 2.070 2.103 1.988 2.078 11,789,102 +0.04(+2.02%)
Mar 23, 2015 2.021 2.045 1.971 2.037 12,068,770 +0.05(+2.48%)
Mar 20, 2015 1.980 2.033 1.947 1.988 28,472,928 +0.05(+2.54%)
Mar 19, 2015 1.906 1.939 1.840 1.939 13,253,506 +0.00(+0.00%)
Mar 18, 2015 1.840 1.947 1.807 1.939 17,099,014 +0.10(+5.36%)
Mar 17, 2015 1.873 1.914 1.824 1.840 13,868,210 -0.08(-4.27%)
Mar 16, 2015 1.922 1.939 1.840 1.922 13,065,073 +0.00(+0.00%)
Mar 13, 2015 1.947 1.955 1.832 1.922 12,427,304 -0.02(-0.85%)
Mar 12, 2015 1.971 1.988 1.889 1.939 12,270,730 -0.01(-0.42%)
Mar 11, 2015 1.906 1.955 1.824 1.947 16,175,994 +0.04(+2.16%)
Mar 10, 2015 1.955 2.004 1.889 1.906 10,682,906 -0.08(-4.13%)
Mar 09, 2015 2.086 2.095 1.914 1.988 15,967,306 -0.07(-3.59%)
Mar 06, 2015 2.160 2.177 2.054 2.062 20,805,022 -0.20(-8.73%)
Mar 05, 2015 2.243 2.503 2.152 2.259 19,891,418 +0.04(+1.85%)
Mar 04, 2015 2.251 2.251 2.210 2.218 6,743,331 -0.03(-1.46%)
Mar 03, 2015 2.300 2.378 2.226 2.251 8,750,912 -0.03(-1.44%)
Mar 02, 2015 2.341 2.358 2.263 2.284 12,144,318 -0.05(-2.11%)
Feb 27, 2015 2.300 2.341 2.267 2.333 7,305,467 +0.06(+2.53%)
Feb 26, 2015 2.300 2.325 2.263 2.275 8,424,546 +0.02(+0.73%)
Feb 25, 2015 2.275 2.308 2.243 2.259 7,784,197 +0.03(+1.48%)
Feb 24, 2015 2.210 2.251 2.193 2.226 7,500,433 -0.01(-0.37%)
Feb 23, 2015 2.218 2.243 2.165 2.234 8,538,153 +0.01(+0.37%)
Feb 20, 2015 2.275 2.292 2.210 2.226 8,755,858 -0.04(-1.81%)
Feb 19, 2015 2.300 2.316 2.243 2.267 9,610,893 -0.01(-0.36%)
Feb 18, 2015 2.226 2.284 2.169 2.275 10,688,842 +0.04(+1.84%)
Feb 17, 2015 2.255 2.292 2.210 2.234 10,286,617 -0.07(-3.20%)
Feb 13, 2015 2.497 2.308 2.308 2.308 20,490,442 -0.14(-5.70%)
Feb 12, 2015 2.505 2.514 2.382 2.448 14,280,943 -0.01(-0.33%)
Feb 11, 2015 2.579 2.604 2.432 2.456 18,934,958 -0.21(-7.72%)
Feb 10, 2015 2.694 2.752 2.637 2.662 14,420,908 -0.08(-2.99%)
Feb 09, 2015 2.686 2.748 2.670 2.744 9,902,368 +0.08(+3.09%)
Feb 06, 2015 2.735 2.785 2.645 2.662 13,308,861 -0.16(-5.54%)
Feb 05, 2015 2.744 2.850 2.727 2.818 8,543,853 +0.07(+2.69%)
Feb 04, 2015 2.735 2.777 2.711 2.744 11,372,198 +0.03(+1.21%)
Feb 03, 2015 2.727 2.768 2.653 2.711 10,720,051 -0.08(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.