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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 1.950 2.016 1.941 2.007 16,626,964 -0.02(-0.82%)
Apr 29, 2015 1.966 2.040 1.958 2.024 16,236,790 +0.07(+3.38%)
Apr 28, 2015 1.917 1.974 1.900 1.958 15,935,531 +0.06(+3.04%)
Apr 27, 2015 1.900 1.950 1.900 1.900 13,715,442 +0.00(+0.00%)
Apr 24, 2015 1.900 1.917 1.859 1.900 12,394,335 -0.01(-0.43%)
Apr 23, 2015 1.908 1.933 1.884 1.908 9,617,505 +0.01(+0.43%)
Apr 22, 2015 1.925 1.941 1.867 1.900 10,930,745 -0.03(-1.71%)
Apr 21, 2015 1.892 1.941 1.891 1.933 15,467,545 +0.04(+2.18%)
Apr 20, 2015 1.875 1.908 1.859 1.892 8,626,669 +0.01(+0.44%)
Apr 17, 2015 1.917 1.917 1.867 1.884 6,944,610 +0.00(+0.00%)
Apr 16, 2015 1.917 1.935 1.850 1.884 13,034,062 -0.02(-0.87%)
Apr 15, 2015 1.884 1.908 1.853 1.900 16,291,148 +0.02(+1.32%)
Apr 14, 2015 1.826 1.917 1.826 1.875 11,836,163 +0.07(+3.65%)
Apr 13, 2015 1.900 1.925 1.809 1.809 16,770,430 -0.10(-5.19%)
Apr 10, 2015 1.917 1.933 1.878 1.908 7,295,677 +0.02(+0.87%)
Apr 09, 2015 1.892 1.917 1.867 1.892 9,989,146 -0.03(-1.72%)
Apr 08, 2015 1.991 1.991 1.900 1.925 13,388,924 -0.04(-2.10%)
Apr 07, 2015 1.983 2.007 1.933 1.966 11,251,115 -0.05(-2.46%)
Apr 06, 2015 1.966 2.024 1.925 2.016 17,861,596 +0.10(+5.17%)
Apr 02, 2015 1.941 1.917 1.917 1.917 15,190,212 -0.03(-1.70%)
Apr 01, 2015 1.875 1.970 1.875 1.950 14,543,238 +0.10(+5.36%)
Mar 31, 2015 1.900 1.917 1.834 1.850 13,765,770 -0.04(-2.18%)
Mar 30, 2015 1.900 1.933 1.867 1.892 12,071,077 -0.06(-2.97%)
Mar 27, 2015 1.933 1.999 1.875 1.950 13,243,965 +0.00(+0.00%)
Mar 26, 2015 2.065 2.074 1.917 1.950 12,185,045 -0.08(-4.07%)
Mar 25, 2015 2.107 2.115 1.999 2.032 11,870,960 -0.06(-2.77%)
Mar 24, 2015 2.082 2.115 1.999 2.090 11,722,700 +0.04(+2.02%)
Mar 23, 2015 2.032 2.057 1.983 2.049 12,000,793 +0.05(+2.48%)
Mar 20, 2015 1.991 2.045 1.958 1.999 28,312,554 +0.05(+2.54%)
Mar 19, 2015 1.917 1.950 1.850 1.950 13,178,856 +0.00(+0.00%)
Mar 18, 2015 1.850 1.958 1.817 1.950 17,002,704 +0.10(+5.36%)
Mar 17, 2015 1.884 1.925 1.834 1.850 13,790,097 -0.08(-4.27%)
Mar 16, 2015 1.933 1.950 1.850 1.933 12,991,484 +0.00(+0.00%)
Mar 13, 2015 1.958 1.966 1.842 1.933 12,357,307 -0.02(-0.85%)
Mar 12, 2015 1.983 1.999 1.900 1.950 12,201,615 -0.01(-0.42%)
Mar 11, 2015 1.917 1.966 1.834 1.958 16,084,882 +0.04(+2.16%)
Mar 10, 2015 1.966 2.016 1.900 1.917 10,622,734 -0.08(-4.13%)
Mar 09, 2015 2.098 2.107 1.925 1.999 15,877,370 -0.07(-3.59%)
Mar 06, 2015 2.173 2.189 2.065 2.074 20,687,838 -0.20(-8.73%)
Mar 05, 2015 2.255 2.517 2.164 2.272 19,779,380 +0.04(+1.85%)
Mar 04, 2015 2.264 2.264 2.222 2.230 6,705,349 -0.03(-1.46%)
Mar 03, 2015 2.313 2.392 2.239 2.264 8,701,622 -0.03(-1.44%)
Mar 02, 2015 2.354 2.371 2.276 2.297 12,075,915 -0.05(-2.11%)
Feb 27, 2015 2.313 2.354 2.280 2.346 7,264,319 +0.06(+2.53%)
Feb 26, 2015 2.313 2.338 2.276 2.288 8,377,094 +0.02(+0.73%)
Feb 25, 2015 2.288 2.321 2.255 2.272 7,740,352 +0.03(+1.48%)
Feb 24, 2015 2.222 2.264 2.206 2.239 7,458,187 -0.01(-0.37%)
Feb 23, 2015 2.230 2.255 2.177 2.247 8,490,062 +0.01(+0.37%)
Feb 20, 2015 2.288 2.305 2.222 2.239 8,706,541 -0.04(-1.81%)
Feb 19, 2015 2.313 2.330 2.255 2.280 9,556,760 -0.01(-0.36%)
Feb 18, 2015 2.239 2.297 2.181 2.288 10,628,637 +0.04(+1.84%)
Feb 17, 2015 2.268 2.305 2.222 2.247 10,228,678 -0.07(-3.20%)
Feb 13, 2015 2.511 2.321 2.321 2.321 20,375,030 -0.14(-5.70%)
Feb 12, 2015 2.520 2.528 2.396 2.462 14,200,505 -0.01(-0.33%)
Feb 11, 2015 2.594 2.619 2.445 2.470 18,828,306 -0.21(-7.72%)
Feb 10, 2015 2.710 2.767 2.652 2.677 14,339,683 -0.08(-2.99%)
Feb 09, 2015 2.701 2.763 2.685 2.759 9,846,593 +0.08(+3.09%)
Feb 06, 2015 2.751 2.800 2.660 2.677 13,233,898 -0.16(-5.54%)
Feb 05, 2015 2.759 2.867 2.743 2.834 8,495,729 +0.07(+2.69%)
Feb 04, 2015 2.751 2.792 2.726 2.759 11,308,144 +0.03(+1.21%)
Feb 03, 2015 2.743 2.784 2.668 2.726 10,659,670 -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.