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 1.893 1.909 1.827 1.844 13,817,782 -0.04(-2.18%)
Mar 30, 2015 1.893 1.926 1.860 1.885 12,116,686 -0.06(-2.97%)
Mar 27, 2015 1.926 1.992 1.868 1.942 13,294,006 +0.00(+0.00%)
Mar 26, 2015 2.057 2.066 1.909 1.942 12,231,085 -0.08(-4.07%)
Mar 25, 2015 2.099 2.107 1.992 2.025 11,915,813 -0.06(-2.77%)
Mar 24, 2015 2.074 2.107 1.992 2.082 11,766,992 +0.04(+2.02%)
Mar 23, 2015 2.025 2.049 1.975 2.041 12,046,136 +0.05(+2.48%)
Mar 20, 2015 1.983 2.037 1.950 1.992 28,419,530 +0.05(+2.54%)
Mar 19, 2015 1.909 1.942 1.844 1.942 13,228,650 +0.00(+0.00%)
Mar 18, 2015 1.844 1.950 1.811 1.942 17,066,946 +0.10(+5.36%)
Mar 17, 2015 1.876 1.918 1.827 1.844 13,842,201 -0.08(-4.27%)
Mar 16, 2015 1.926 1.942 1.844 1.926 13,040,570 +0.00(+0.00%)
Mar 13, 2015 1.950 1.959 1.835 1.926 12,403,997 -0.02(-0.85%)
Mar 12, 2015 1.975 1.992 1.893 1.942 12,247,717 -0.01(-0.42%)
Mar 11, 2015 1.909 1.959 1.827 1.950 16,145,657 +0.04(+2.16%)
Mar 10, 2015 1.959 2.008 1.893 1.909 10,662,871 -0.08(-4.13%)
Mar 09, 2015 2.090 2.099 1.918 1.992 15,937,360 -0.07(-3.59%)
Mar 06, 2015 2.164 2.181 2.057 2.066 20,766,004 -0.20(-8.73%)
Mar 05, 2015 2.247 2.508 2.156 2.263 19,854,114 +0.04(+1.85%)
Mar 04, 2015 2.255 2.255 2.214 2.222 6,730,684 -0.03(-1.46%)
Mar 03, 2015 2.304 2.383 2.230 2.255 8,734,500 -0.03(-1.44%)
Mar 02, 2015 2.346 2.362 2.267 2.288 12,121,542 -0.05(-2.11%)
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%)
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.