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 (%)
Feb 27, 2015 2.304 2.346 2.271 2.337 7,291,767 +0.06(+2.53%)
Feb 26, 2015 2.304 2.329 2.267 2.280 8,408,746 +0.02(+0.73%)
Feb 25, 2015 2.280 2.313 2.247 2.263 7,769,598 +0.03(+1.48%)
Feb 24, 2015 2.214 2.255 2.197 2.230 7,486,367 -0.01(-0.37%)
Feb 23, 2015 2.222 2.247 2.169 2.239 8,522,140 +0.01(+0.37%)
Feb 20, 2015 2.280 2.296 2.214 2.230 8,739,437 -0.04(-1.81%)
Feb 19, 2015 2.304 2.321 2.247 2.271 9,592,869 -0.01(-0.36%)
Feb 18, 2015 2.230 2.288 2.173 2.280 10,668,796 +0.04(+1.84%)
Feb 17, 2015 2.259 2.296 2.214 2.239 10,267,325 -0.07(-3.20%)
Feb 13, 2015 2.502 2.313 2.313 2.313 20,452,014 -0.14(-5.70%)
Feb 12, 2015 2.510 2.518 2.387 2.453 14,254,160 -0.01(-0.33%)
Feb 11, 2015 2.584 2.609 2.436 2.461 18,899,446 -0.21(-7.72%)
Feb 10, 2015 2.699 2.757 2.642 2.667 14,393,863 -0.08(-2.99%)
Feb 09, 2015 2.691 2.753 2.675 2.749 9,883,797 +0.08(+3.09%)
Feb 06, 2015 2.741 2.790 2.650 2.667 13,283,901 -0.16(-5.54%)
Feb 05, 2015 2.749 2.856 2.732 2.823 8,527,829 +0.07(+2.69%)
Feb 04, 2015 2.741 2.782 2.716 2.749 11,350,870 +0.03(+1.21%)
Feb 03, 2015 2.732 2.773 2.658 2.716 10,699,947 -0.08(-2.94%)
Feb 02, 2015 2.773 2.839 2.732 2.798 10,001,834 +0.01(+0.29%)
Jan 30, 2015 2.699 2.839 2.683 2.790 11,776,908 +0.07(+2.73%)
Jan 29, 2015 2.650 2.749 2.634 2.716 12,927,394 -0.01(-0.30%)
Jan 28, 2015 2.815 2.864 2.699 2.724 15,692,289 -0.12(-4.34%)
Jan 27, 2015 2.823 2.864 2.773 2.848 20,511,926 +0.06(+2.06%)
Jan 26, 2015 2.642 2.811 2.609 2.790 13,893,787 +0.02(+0.59%)
Jan 23, 2015 2.889 2.905 2.741 2.773 14,998,874 -0.16(-5.60%)
Jan 22, 2015 2.938 2.979 2.872 2.938 14,981,380 +0.02(+0.85%)
Jan 21, 2015 3.020 3.053 2.872 2.913 18,064,866 -0.07(-2.21%)
Jan 20, 2015 3.004 3.012 2.922 2.979 15,379,470 +0.04(+1.40%)
Jan 16, 2015 2.872 2.996 2.872 2.938 27,649,050 +0.06(+2.00%)
Jan 15, 2015 2.782 2.889 2.732 2.880 20,401,202 +0.25(+9.38%)
Jan 14, 2015 2.732 2.753 2.551 2.634 16,912,912 +0.00(+0.00%)
Jan 13, 2015 2.897 2.897 2.609 2.634 20,913,400 -0.20(-6.98%)
Jan 12, 2015 2.839 2.922 2.823 2.831 21,931,192 +0.02(+0.58%)
Jan 09, 2015 2.699 2.839 2.683 2.815 12,732,057 +0.16(+6.21%)
Jan 08, 2015 2.757 2.802 2.642 2.650 14,375,017 -0.02(-0.62%)
Jan 07, 2015 2.683 2.773 2.629 2.667 17,424,880 -0.07(-2.70%)
Jan 06, 2015 2.461 2.782 2.444 2.741 23,611,728 +0.31(+12.88%)
Jan 05, 2015 2.420 2.469 2.346 2.428 17,317,574 +0.04(+1.72%)
Jan 02, 2015 2.271 2.403 2.247 2.387 15,875,273 +0.07(+2.84%)
Dec 31, 2014 2.313 2.321 2.321 2.321 18,014,938 +0.02(+0.71%)
Dec 30, 2014 2.263 2.395 2.247 2.304 19,829,028 +0.09(+4.09%)
Dec 29, 2014 2.247 2.247 2.181 2.214 13,323,746 -0.08(-3.58%)
Dec 26, 2014 2.280 2.337 2.247 2.296 9,031,214 +0.07(+3.33%)
Dec 24, 2014 2.148 2.222 2.222 2.222 9,897,268 +0.09(+4.25%)
Dec 23, 2014 2.156 2.239 2.123 2.132 10,826,729 -0.06(-2.63%)
Dec 22, 2014 2.329 2.337 2.140 2.189 18,339,348 -0.19(-7.96%)
Dec 19, 2014 2.370 2.440 2.313 2.378 58,728,504 +0.00(+0.00%)
Dec 18, 2014 2.255 2.395 2.239 2.378 22,577,534 +0.18(+8.24%)
Dec 17, 2014 2.115 2.222 2.070 2.197 20,374,108 +0.06(+2.69%)
Dec 16, 2014 2.263 2.296 2.090 2.140 22,529,008 -0.08(-3.70%)
Dec 15, 2014 2.395 2.444 2.222 2.222 19,009,202 -0.21(-8.78%)
Dec 12, 2014 2.510 2.527 2.428 2.436 15,904,699 -0.08(-3.27%)
Dec 11, 2014 2.502 2.617 2.485 2.518 11,273,855 -0.03(-1.29%)
Dec 10, 2014 2.650 2.695 2.543 2.551 15,791,855 -0.10(-3.73%)
Dec 09, 2014 2.617 2.745 2.617 2.650 20,006,820 +0.14(+5.57%)
Dec 08, 2014 2.592 2.605 2.453 2.510 24,293,348 -0.04(-1.61%)
Dec 05, 2014 2.518 2.609 2.469 2.551 13,110,345 -0.02(-0.96%)
Dec 04, 2014 2.527 2.658 2.494 2.576 25,146,250 +0.03(+1.29%)
Dec 03, 2014 2.461 2.625 2.444 2.543 19,009,422 +0.12(+4.75%)
Dec 02, 2014 2.411 2.564 2.387 2.428 16,362,059 -0.07(-2.96%)
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.