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

Kinross Gold Corporation (NY: KGC )

9.340 +0.130 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 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.