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 (%)
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%)
Feb 02, 2015 2.768 2.834 2.727 2.793 10,020,627 +0.01(+0.29%)
Jan 30, 2015 2.694 2.834 2.678 2.785 11,799,037 +0.07(+2.73%)
Jan 29, 2015 2.645 2.744 2.629 2.711 12,951,684 -0.01(-0.30%)
Jan 28, 2015 2.809 2.859 2.694 2.719 15,721,774 -0.12(-4.34%)
Jan 27, 2015 2.818 2.859 2.768 2.842 20,550,468 +0.06(+2.06%)
Jan 26, 2015 2.637 2.805 2.604 2.785 13,919,893 +0.02(+0.59%)
Jan 23, 2015 2.883 2.900 2.735 2.768 15,027,056 -0.16(-5.60%)
Jan 22, 2015 2.933 2.974 2.867 2.933 15,009,529 +0.02(+0.85%)
Jan 21, 2015 3.015 3.048 2.867 2.908 18,098,808 -0.07(-2.21%)
Jan 20, 2015 2.998 3.007 2.916 2.974 15,408,367 +0.04(+1.40%)
Jan 16, 2015 2.867 2.990 2.867 2.933 27,701,002 +0.06(+2.00%)
Jan 15, 2015 2.777 2.883 2.727 2.875 20,439,534 +0.25(+9.38%)
Jan 14, 2015 2.727 2.748 2.546 2.629 16,944,690 +0.00(+0.00%)
Jan 13, 2015 2.892 2.892 2.604 2.629 20,952,694 -0.20(-6.98%)
Jan 12, 2015 2.834 2.916 2.818 2.826 21,972,400 +0.02(+0.58%)
Jan 09, 2015 2.694 2.834 2.678 2.809 12,755,979 +0.16(+6.21%)
Jan 08, 2015 2.752 2.797 2.637 2.645 14,402,027 -0.02(-0.62%)
Jan 07, 2015 2.678 2.768 2.625 2.662 17,457,620 -0.07(-2.70%)
Jan 06, 2015 2.456 2.777 2.440 2.735 23,656,092 +0.31(+12.88%)
Jan 05, 2015 2.415 2.464 2.341 2.423 17,350,112 +0.04(+1.72%)
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.