Skip to main content

Kinross Gold Corporation (NY: KGC )

9.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.150 2.223 2.141 2.214 15,075,624 -0.02(-0.82%)
Apr 29, 2015 2.168 2.250 2.159 2.232 14,721,854 +0.07(+3.38%)
Apr 28, 2015 2.114 2.178 2.096 2.159 14,448,703 +0.06(+3.04%)
Apr 27, 2015 2.096 2.150 2.096 2.096 12,435,754 +0.00(+0.00%)
Apr 24, 2015 2.096 2.114 2.050 2.096 11,237,911 -0.01(-0.43%)
Apr 23, 2015 2.105 2.132 2.077 2.105 8,720,167 +0.01(+0.43%)
Apr 22, 2015 2.123 2.141 2.059 2.096 9,910,877 -0.04(-1.71%)
Apr 21, 2015 2.086 2.141 2.085 2.132 14,024,382 +0.05(+2.18%)
Apr 20, 2015 2.068 2.105 2.050 2.086 7,821,778 +0.01(+0.44%)
Apr 17, 2015 2.114 2.114 2.059 2.077 6,296,660 +0.00(+0.00%)
Apr 16, 2015 2.114 2.134 2.041 2.077 11,817,949 -0.02(-0.87%)
Apr 15, 2015 2.077 2.105 2.044 2.096 14,771,140 +0.03(+1.32%)
Apr 14, 2015 2.014 2.114 2.014 2.068 10,731,818 +0.07(+3.65%)
Apr 13, 2015 2.096 2.123 1.995 1.995 15,205,704 -0.11(-5.19%)
Apr 10, 2015 2.114 2.132 2.071 2.105 6,614,971 +0.02(+0.87%)
Apr 09, 2015 2.086 2.114 2.059 2.086 9,057,132 -0.04(-1.72%)
Apr 08, 2015 2.196 2.196 2.096 2.123 12,139,701 -0.05(-2.10%)
Apr 07, 2015 2.187 2.214 2.132 2.168 10,201,356 -0.05(-2.46%)
Apr 06, 2015 2.168 2.232 2.123 2.223 16,195,061 +0.11(+5.17%)
Apr 02, 2015 2.141 2.114 2.114 2.114 13,772,925 -0.04(-1.70%)
Apr 01, 2015 2.068 2.173 2.068 2.150 13,186,315 +0.11(+5.36%)
Mar 31, 2015 2.096 2.114 2.023 2.041 12,481,387 -0.05(-2.18%)
Mar 30, 2015 2.096 2.132 2.059 2.086 10,944,813 -0.06(-2.97%)
Mar 27, 2015 2.132 2.205 2.068 2.150 12,008,268 +0.00(+0.00%)
Mar 26, 2015 2.278 2.287 2.114 2.150 11,048,148 -0.09(-4.06%)
Mar 25, 2015 2.323 2.333 2.205 2.241 10,763,368 -0.06(-2.77%)
Mar 24, 2015 2.296 2.332 2.205 2.305 10,628,940 +0.05(+2.02%)
Mar 23, 2015 2.241 2.269 2.187 2.260 10,881,087 +0.05(+2.48%)
Mar 20, 2015 2.196 2.255 2.159 2.205 25,670,918 +0.05(+2.54%)
Mar 19, 2015 2.114 2.150 2.041 2.150 11,949,233 +0.00(+0.00%)
Mar 18, 2015 2.041 2.159 2.004 2.150 15,416,306 +0.11(+5.36%)
Mar 17, 2015 2.077 2.123 2.023 2.041 12,503,444 -0.09(-4.27%)
Mar 16, 2015 2.132 2.150 2.041 2.132 11,779,344 +0.00(+0.00%)
Mar 13, 2015 2.159 2.168 2.032 2.132 11,204,337 -0.02(-0.85%)
Mar 12, 2015 2.187 2.205 2.096 2.150 11,063,172 -0.01(-0.42%)
Mar 11, 2015 2.114 2.168 2.023 2.159 14,584,120 +0.05(+2.16%)
Mar 10, 2015 2.168 2.223 2.096 2.114 9,631,605 -0.09(-4.13%)
Mar 09, 2015 2.314 2.323 2.123 2.205 14,395,969 -0.08(-3.59%)
Mar 06, 2015 2.396 2.414 2.278 2.287 18,757,606 -0.22(-8.73%)
Mar 05, 2015 2.487 2.776 2.387 2.506 17,933,912 +0.05(+1.85%)
Mar 04, 2015 2.496 2.496 2.451 2.460 6,079,722 -0.04(-1.46%)
Mar 03, 2015 2.551 2.638 2.469 2.496 7,889,738 -0.04(-1.44%)
Mar 02, 2015 2.597 2.615 2.510 2.533 10,949,200 -0.05(-2.11%)
Feb 27, 2015 2.551 2.597 2.515 2.588 6,586,539 +0.06(+2.53%)
Feb 26, 2015 2.551 2.578 2.510 2.524 7,595,489 +0.02(+0.73%)
Feb 25, 2015 2.524 2.560 2.487 2.506 7,018,157 +0.04(+1.48%)
Feb 24, 2015 2.451 2.496 2.433 2.469 6,762,318 -0.01(-0.37%)
Feb 23, 2015 2.460 2.487 2.401 2.478 7,697,916 +0.01(+0.37%)
Feb 20, 2015 2.524 2.542 2.451 2.469 7,894,197 -0.05(-1.81%)
Feb 19, 2015 2.551 2.569 2.487 2.515 8,665,089 -0.01(-0.36%)
Feb 18, 2015 2.469 2.533 2.405 2.524 9,636,957 +0.05(+1.84%)
Feb 17, 2015 2.501 2.542 2.451 2.478 9,274,315 -0.08(-3.20%)
Feb 13, 2015 2.770 2.560 2.560 2.560 18,473,984 -0.15(-5.70%)
Feb 12, 2015 2.779 2.788 2.642 2.715 12,875,560 -0.01(-0.33%)
Feb 11, 2015 2.861 2.888 2.697 2.724 17,071,576 -0.23(-7.72%)
Feb 10, 2015 2.988 3.052 2.925 2.952 13,001,752 -0.09(-2.99%)
Feb 09, 2015 2.979 3.048 2.961 3.043 8,927,879 +0.09(+3.09%)
Feb 06, 2015 3.034 3.089 2.934 2.952 11,999,140 -0.17(-5.54%)
Feb 05, 2015 3.043 3.162 3.025 3.125 7,703,055 +0.08(+2.69%)
Feb 04, 2015 3.034 3.080 3.007 3.043 10,253,064 +0.04(+1.21%)
Feb 03, 2015 3.025 3.070 2.943 3.007 9,665,095 -0.09(-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.