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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2014 2.296 2.305 2.305 2.305 18,142,548 +0.02(+0.71%)
Dec 30, 2014 2.247 2.378 2.231 2.288 19,969,488 +0.09(+4.09%)
Dec 29, 2014 2.231 2.231 2.166 2.198 13,418,125 -0.08(-3.58%)
Dec 26, 2014 2.264 2.321 2.231 2.280 9,095,187 +0.07(+3.33%)
Dec 24, 2014 2.133 2.206 2.206 2.206 9,967,376 +0.09(+4.25%)
Dec 23, 2014 2.141 2.223 2.108 2.117 10,903,421 -0.06(-2.63%)
Dec 22, 2014 2.313 2.321 2.125 2.174 18,469,256 -0.19(-7.96%)
Dec 19, 2014 2.354 2.423 2.296 2.362 59,144,512 +0.00(+0.00%)
Dec 18, 2014 2.239 2.378 2.223 2.362 22,737,464 +0.18(+8.24%)
Dec 17, 2014 2.100 2.206 2.055 2.182 20,518,430 +0.06(+2.69%)
Dec 16, 2014 2.247 2.280 2.076 2.125 22,688,594 -0.08(-3.70%)
Dec 15, 2014 2.378 2.427 2.206 2.206 19,143,856 -0.21(-8.78%)
Dec 12, 2014 2.492 2.509 2.411 2.419 16,017,361 -0.08(-3.27%)
Dec 11, 2014 2.484 2.599 2.468 2.501 11,353,715 -0.03(-1.29%)
Dec 10, 2014 2.631 2.676 2.525 2.533 15,903,718 -0.10(-3.73%)
Dec 09, 2014 2.599 2.725 2.599 2.631 20,148,540 +0.14(+5.57%)
Dec 08, 2014 2.574 2.586 2.435 2.492 24,465,432 -0.04(-1.61%)
Dec 05, 2014 2.501 2.591 2.452 2.533 13,203,213 -0.02(-0.96%)
Dec 04, 2014 2.509 2.640 2.476 2.558 25,324,376 +0.03(+1.29%)
Dec 03, 2014 2.443 2.607 2.427 2.525 19,144,076 +0.11(+4.75%)
Dec 02, 2014 2.394 2.546 2.370 2.411 16,477,961 -0.07(-2.96%)
Dec 01, 2014 2.337 2.509 2.329 2.484 19,583,044 +0.20(+8.57%)
Nov 28, 2014 2.394 2.427 2.264 2.288 15,386,543 -0.20(-8.20%)
Nov 26, 2014 2.484 2.492 2.492 2.492 14,844,237 +0.02(+0.66%)
Nov 25, 2014 2.296 2.492 2.288 2.476 23,001,130 +0.19(+8.21%)
Nov 24, 2014 2.329 2.362 2.266 2.288 13,894,276 -0.05(-2.10%)
Nov 21, 2014 2.370 2.411 2.296 2.337 18,393,338 +0.02(+1.06%)
Nov 20, 2014 2.288 2.354 2.247 2.313 14,930,968 +0.07(+3.28%)
Nov 19, 2014 2.403 2.427 2.215 2.239 24,616,974 -0.18(-7.43%)
Nov 18, 2014 2.264 2.443 2.247 2.419 39,640,680 +0.20(+9.23%)
Nov 17, 2014 2.206 2.231 2.117 2.215 16,240,315 +0.00(+0.00%)
Nov 14, 2014 2.010 2.247 1.986 2.215 24,726,486 +0.16(+7.54%)
Nov 13, 2014 2.027 2.100 1.953 2.059 23,517,918 +0.05(+2.44%)
Nov 12, 2014 1.986 2.039 1.929 2.010 14,177,748 +0.03(+1.65%)
Nov 11, 2014 1.945 2.027 1.908 1.978 12,504,207 +0.07(+3.42%)
Nov 10, 2014 2.010 2.027 1.880 1.912 16,104,755 -0.13(-6.40%)
Nov 07, 2014 2.027 2.068 1.937 2.043 29,092,952 +0.24(+13.12%)
Nov 06, 2014 1.724 1.957 1.696 1.806 31,622,890 +0.17(+10.50%)
Nov 05, 2014 1.659 1.782 1.634 1.634 20,595,540 -0.06(-3.38%)
Nov 04, 2014 1.831 1.863 1.692 1.692 20,186,698 -0.12(-6.76%)
Nov 03, 2014 1.773 1.855 1.732 1.814 22,617,170 +0.06(+3.26%)
Oct 31, 2014 1.904 1.920 1.692 1.757 47,501,584 -0.28(-13.65%)
Oct 30, 2014 2.157 2.157 1.929 2.035 22,984,908 -0.14(-6.39%)
Oct 29, 2014 2.206 2.247 2.141 2.174 19,400,544 -0.07(-2.92%)
Oct 28, 2014 2.231 2.247 2.174 2.239 15,825,566 +0.04(+1.86%)
Oct 27, 2014 2.198 2.239 2.215 2.198 13,771,254 -0.02(-0.74%)
Oct 24, 2014 2.231 2.239 2.190 2.215 11,932,609 -0.01(-0.37%)
Oct 23, 2014 2.215 2.255 2.182 2.223 21,798,610 -0.05(-2.16%)
Oct 22, 2014 2.345 2.345 2.247 2.272 15,622,491 -0.10(-4.14%)
Oct 21, 2014 2.443 2.443 2.329 2.370 20,260,368 -0.04(-1.69%)
Oct 20, 2014 2.394 2.411 2.345 2.411 14,196,447 +0.02(+0.68%)
Oct 17, 2014 2.411 2.411 2.345 2.394 14,262,020 -0.01(-0.34%)
Oct 16, 2014 2.370 2.435 2.354 2.403 9,508,887 +0.01(+0.34%)
Oct 15, 2014 2.435 2.468 2.370 2.394 18,836,958 -0.02(-0.68%)
Oct 14, 2014 2.452 2.468 2.394 2.411 13,641,260 -0.02(-0.67%)
Oct 13, 2014 2.419 2.517 2.419 2.427 14,868,985 +0.05(+2.06%)
Oct 10, 2014 2.476 2.484 2.362 2.378 21,617,428 -0.11(-4.28%)
Oct 09, 2014 2.656 2.656 2.394 2.484 30,361,668 -0.16(-5.88%)
Oct 08, 2014 2.582 2.680 2.435 2.640 24,734,492 +0.09(+3.53%)
Oct 07, 2014 2.648 2.656 2.533 2.550 12,077,448 -0.09(-3.41%)
Oct 06, 2014 2.623 2.664 2.574 2.640 10,414,462 +0.02(+0.94%)
Oct 03, 2014 2.623 2.648 2.558 2.615 24,950,328 -0.10(-3.61%)
Oct 02, 2014 2.689 2.721 2.625 2.713 12,305,628 +0.05(+1.84%)
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.