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

Kinross Gold Corporation (NY: KGC )

7.975 +0.095 (+1.21%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 6, 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 1.932 1.998 1.924 1.990 16,776,487 -0.02(-0.82%)
Apr 29, 2015 1.949 2.022 1.940 2.006 16,382,805 +0.07(+3.38%)
Apr 28, 2015 1.899 1.957 1.883 1.940 16,078,836 +0.06(+3.04%)
Apr 27, 2015 1.883 1.932 1.883 1.883 13,838,782 +0.00(+0.00%)
Apr 24, 2015 1.883 1.899 1.842 1.883 12,505,795 -0.01(-0.43%)
Apr 23, 2015 1.891 1.916 1.867 1.891 9,703,994 +0.01(+0.43%)
Apr 22, 2015 1.908 1.924 1.850 1.883 11,029,043 -0.03(-1.71%)
Apr 21, 2015 1.875 1.924 1.874 1.916 15,606,641 +0.04(+2.18%)
Apr 20, 2015 1.859 1.891 1.842 1.875 8,704,247 +0.01(+0.44%)
Apr 17, 2015 1.899 1.899 1.850 1.867 7,007,062 +0.00(+0.00%)
Apr 16, 2015 1.899 1.917 1.834 1.867 13,151,275 -0.02(-0.87%)
Apr 15, 2015 1.867 1.891 1.836 1.883 16,437,651 +0.02(+1.32%)
Apr 14, 2015 1.809 1.899 1.809 1.859 11,942,604 +0.07(+3.65%)
Apr 13, 2015 1.883 1.908 1.793 1.793 16,921,244 -0.10(-5.19%)
Apr 10, 2015 1.899 1.916 1.861 1.891 7,361,286 +0.02(+0.87%)
Apr 09, 2015 1.875 1.899 1.850 1.875 10,078,977 -0.03(-1.72%)
Apr 08, 2015 1.973 1.973 1.883 1.908 13,509,328 -0.04(-2.10%)
Apr 07, 2015 1.965 1.990 1.916 1.949 11,352,294 -0.05(-2.46%)
Apr 06, 2015 1.949 2.006 1.908 1.998 18,022,222 +0.10(+5.17%)
Apr 02, 2015 1.924 1.899 1.899 1.899 15,326,814 -0.03(-1.69%)
Apr 01, 2015 1.859 1.953 1.859 1.932 14,674,022 +0.10(+5.36%)
Mar 31, 2015 1.883 1.899 1.818 1.834 13,889,562 -0.04(-2.18%)
Mar 30, 2015 1.883 1.916 1.850 1.875 12,179,630 -0.06(-2.97%)
Mar 27, 2015 1.916 1.981 1.859 1.932 13,363,065 +0.00(+0.00%)
Mar 26, 2015 2.047 2.055 1.899 1.932 12,294,623 -0.08(-4.06%)
Mar 25, 2015 2.088 2.096 1.981 2.014 11,977,714 -0.06(-2.77%)
Mar 24, 2015 2.063 2.096 1.981 2.071 11,828,119 +0.04(+2.02%)
Mar 23, 2015 2.014 2.039 1.965 2.030 12,108,714 +0.05(+2.48%)
Mar 20, 2015 1.973 2.026 1.940 1.981 28,567,164 +0.05(+2.54%)
Mar 19, 2015 1.899 1.932 1.834 1.932 13,297,371 +0.00(+0.00%)
Mar 18, 2015 1.834 1.940 1.801 1.932 17,155,606 +0.10(+5.36%)
Mar 17, 2015 1.867 1.908 1.818 1.834 13,914,109 -0.08(-4.27%)
Mar 16, 2015 1.916 1.932 1.834 1.916 13,108,313 +0.00(+0.00%)
Mar 13, 2015 1.940 1.949 1.826 1.916 12,468,434 -0.02(-0.85%)
Mar 12, 2015 1.965 1.981 1.883 1.932 12,311,342 -0.01(-0.42%)
Mar 11, 2015 1.899 1.949 1.818 1.940 16,229,530 +0.04(+2.16%)
Mar 10, 2015 1.949 1.998 1.883 1.899 10,718,263 -0.08(-4.13%)
Mar 09, 2015 2.080 2.088 1.908 1.981 16,020,152 -0.07(-3.59%)
Mar 06, 2015 2.153 2.170 2.047 2.055 20,873,878 -0.20(-8.73%)
Mar 05, 2015 2.235 2.495 2.145 2.252 19,957,252 +0.04(+1.85%)
Mar 04, 2015 2.243 2.243 2.202 2.211 6,765,649 -0.03(-1.46%)
Mar 03, 2015 2.292 2.370 2.219 2.243 8,779,874 -0.03(-1.44%)
Mar 02, 2015 2.333 2.350 2.256 2.276 12,184,512 -0.05(-2.11%)
Feb 27, 2015 2.292 2.333 2.260 2.325 7,329,646 +0.06(+2.53%)
Feb 26, 2015 2.292 2.317 2.256 2.268 8,452,428 +0.02(+0.73%)
Feb 25, 2015 2.268 2.301 2.235 2.252 7,809,960 +0.03(+1.48%)
Feb 24, 2015 2.202 2.243 2.186 2.219 7,525,257 -0.01(-0.37%)
Feb 23, 2015 2.211 2.235 2.157 2.227 8,566,411 +0.01(+0.37%)
Feb 20, 2015 2.268 2.284 2.202 2.219 8,784,837 -0.04(-1.81%)
Feb 19, 2015 2.292 2.309 2.235 2.260 9,642,702 -0.01(-0.36%)
Feb 18, 2015 2.219 2.276 2.161 2.268 10,724,218 +0.04(+1.84%)
Feb 17, 2015 2.247 2.284 2.202 2.227 10,320,662 -0.07(-3.20%)
Feb 13, 2015 2.489 2.301 2.301 2.301 20,558,258 -0.14(-5.70%)
Feb 12, 2015 2.497 2.505 2.374 2.440 14,328,208 -0.01(-0.33%)
Feb 11, 2015 2.571 2.595 2.423 2.448 18,997,626 -0.20(-7.72%)
Feb 10, 2015 2.685 2.743 2.628 2.653 14,468,636 -0.08(-2.99%)
Feb 09, 2015 2.677 2.739 2.661 2.735 9,935,141 +0.08(+3.09%)
Feb 06, 2015 2.726 2.776 2.636 2.653 13,352,908 -0.16(-5.54%)
Feb 05, 2015 2.735 2.841 2.718 2.808 8,572,130 +0.07(+2.69%)
Feb 04, 2015 2.726 2.767 2.702 2.735 11,409,836 +0.03(+1.21%)
Feb 03, 2015 2.718 2.759 2.645 2.702 10,755,531 -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.