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: 4:10 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 (%)
Apr 30, 2015 1.942 2.008 1.934 2.000 16,689,787 -0.02(-0.82%)
Apr 29, 2015 1.959 2.033 1.950 2.016 16,298,139 +0.07(+3.38%)
Apr 28, 2015 1.909 1.967 1.893 1.950 15,995,741 +0.06(+3.04%)
Apr 27, 2015 1.893 1.942 1.893 1.893 13,767,264 +0.00(+0.00%)
Apr 24, 2015 1.893 1.909 1.852 1.893 12,441,165 -0.01(-0.43%)
Apr 23, 2015 1.901 1.926 1.876 1.901 9,653,844 +0.01(+0.43%)
Apr 22, 2015 1.918 1.934 1.860 1.893 10,972,045 -0.03(-1.71%)
Apr 21, 2015 1.885 1.934 1.883 1.926 15,525,987 +0.04(+2.18%)
Apr 20, 2015 1.868 1.901 1.852 1.885 8,659,264 +0.01(+0.44%)
Apr 17, 2015 1.909 1.909 1.860 1.876 6,970,850 +0.00(+0.00%)
Apr 16, 2015 1.909 1.927 1.844 1.876 13,083,309 -0.02(-0.87%)
Apr 15, 2015 1.876 1.901 1.846 1.893 16,352,702 +0.02(+1.32%)
Apr 14, 2015 1.819 1.909 1.819 1.868 11,880,885 +0.07(+3.65%)
Apr 13, 2015 1.893 1.918 1.802 1.802 16,833,794 -0.10(-5.19%)
Apr 10, 2015 1.909 1.926 1.871 1.901 7,323,243 +0.02(+0.87%)
Apr 09, 2015 1.885 1.909 1.860 1.885 10,026,889 -0.03(-1.72%)
Apr 08, 2015 1.983 1.983 1.893 1.918 13,439,512 -0.04(-2.10%)
Apr 07, 2015 1.975 2.000 1.926 1.959 11,293,626 -0.05(-2.46%)
Apr 06, 2015 1.959 2.016 1.918 2.008 17,929,084 +0.10(+5.17%)
Apr 02, 2015 1.934 1.909 1.909 1.909 15,247,606 -0.03(-1.69%)
Apr 01, 2015 1.868 1.963 1.868 1.942 14,598,188 +0.10(+5.36%)
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%)
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.