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: 7:00 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 (%)
Feb 27, 2015 2.300 2.341 2.267 2.333 7,305,467 +0.06(+2.53%)
Feb 26, 2015 2.300 2.325 2.263 2.275 8,424,546 +0.02(+0.73%)
Feb 25, 2015 2.275 2.308 2.243 2.259 7,784,197 +0.03(+1.48%)
Feb 24, 2015 2.210 2.251 2.193 2.226 7,500,433 -0.01(-0.37%)
Feb 23, 2015 2.218 2.243 2.165 2.234 8,538,153 +0.01(+0.37%)
Feb 20, 2015 2.275 2.292 2.210 2.226 8,755,858 -0.04(-1.81%)
Feb 19, 2015 2.300 2.316 2.243 2.267 9,610,893 -0.01(-0.36%)
Feb 18, 2015 2.226 2.284 2.169 2.275 10,688,842 +0.04(+1.84%)
Feb 17, 2015 2.255 2.292 2.210 2.234 10,286,617 -0.07(-3.20%)
Feb 13, 2015 2.497 2.308 2.308 2.308 20,490,442 -0.14(-5.70%)
Feb 12, 2015 2.505 2.514 2.382 2.448 14,280,943 -0.01(-0.33%)
Feb 11, 2015 2.579 2.604 2.432 2.456 18,934,958 -0.21(-7.72%)
Feb 10, 2015 2.694 2.752 2.637 2.662 14,420,908 -0.08(-2.99%)
Feb 09, 2015 2.686 2.748 2.670 2.744 9,902,368 +0.08(+3.09%)
Feb 06, 2015 2.735 2.785 2.645 2.662 13,308,861 -0.16(-5.54%)
Feb 05, 2015 2.744 2.850 2.727 2.818 8,543,853 +0.07(+2.69%)
Feb 04, 2015 2.735 2.777 2.711 2.744 11,372,198 +0.03(+1.21%)
Feb 03, 2015 2.727 2.768 2.653 2.711 10,720,051 -0.08(-2.94%)
Feb 02, 2015 2.768 2.834 2.727 2.793 10,020,627 +0.01(+0.29%)
Jan 30, 2015 2.694 2.834 2.678 2.785 11,799,037 +0.07(+2.73%)
Jan 29, 2015 2.645 2.744 2.629 2.711 12,951,684 -0.01(-0.30%)
Jan 28, 2015 2.809 2.859 2.694 2.719 15,721,774 -0.12(-4.34%)
Jan 27, 2015 2.818 2.859 2.768 2.842 20,550,468 +0.06(+2.06%)
Jan 26, 2015 2.637 2.805 2.604 2.785 13,919,893 +0.02(+0.59%)
Jan 23, 2015 2.883 2.900 2.735 2.768 15,027,056 -0.16(-5.60%)
Jan 22, 2015 2.933 2.974 2.867 2.933 15,009,529 +0.02(+0.85%)
Jan 21, 2015 3.015 3.048 2.867 2.908 18,098,808 -0.07(-2.21%)
Jan 20, 2015 2.998 3.007 2.916 2.974 15,408,367 +0.04(+1.40%)
Jan 16, 2015 2.867 2.990 2.867 2.933 27,701,002 +0.06(+2.00%)
Jan 15, 2015 2.777 2.883 2.727 2.875 20,439,534 +0.25(+9.38%)
Jan 14, 2015 2.727 2.748 2.546 2.629 16,944,690 +0.00(+0.00%)
Jan 13, 2015 2.892 2.892 2.604 2.629 20,952,694 -0.20(-6.98%)
Jan 12, 2015 2.834 2.916 2.818 2.826 21,972,400 +0.02(+0.58%)
Jan 09, 2015 2.694 2.834 2.678 2.809 12,755,979 +0.16(+6.21%)
Jan 08, 2015 2.752 2.797 2.637 2.645 14,402,027 -0.02(-0.62%)
Jan 07, 2015 2.678 2.768 2.625 2.662 17,457,620 -0.07(-2.70%)
Jan 06, 2015 2.456 2.777 2.440 2.735 23,656,092 +0.31(+12.88%)
Jan 05, 2015 2.415 2.464 2.341 2.423 17,350,112 +0.04(+1.72%)
Jan 02, 2015 2.267 2.399 2.243 2.382 15,905,102 +0.07(+2.84%)
Dec 31, 2014 2.308 2.316 2.316 2.316 18,048,788 +0.02(+0.71%)
Dec 30, 2014 2.259 2.390 2.243 2.300 19,866,286 +0.09(+4.09%)
Dec 29, 2014 2.243 2.243 2.177 2.210 13,348,780 -0.08(-3.58%)
Dec 26, 2014 2.275 2.333 2.243 2.292 9,048,183 +0.07(+3.33%)
Dec 24, 2014 2.144 2.218 2.218 2.218 9,915,865 +0.09(+4.25%)
Dec 23, 2014 2.152 2.234 2.119 2.128 10,847,071 -0.06(-2.63%)
Dec 22, 2014 2.325 2.333 2.136 2.185 18,373,806 -0.19(-7.96%)
Dec 19, 2014 2.366 2.436 2.308 2.374 58,838,852 +0.00(+0.00%)
Dec 18, 2014 2.251 2.390 2.234 2.374 22,619,956 +0.18(+8.24%)
Dec 17, 2014 2.111 2.218 2.066 2.193 20,412,390 +0.06(+2.69%)
Dec 16, 2014 2.259 2.292 2.086 2.136 22,571,340 -0.08(-3.70%)
Dec 15, 2014 2.390 2.440 2.218 2.218 19,044,920 -0.21(-8.78%)
Dec 12, 2014 2.505 2.522 2.423 2.432 15,934,583 -0.08(-3.27%)
Dec 11, 2014 2.497 2.612 2.481 2.514 11,295,038 -0.03(-1.29%)
Dec 10, 2014 2.645 2.690 2.538 2.546 15,821,527 -0.10(-3.73%)
Dec 09, 2014 2.612 2.740 2.612 2.645 20,044,412 +0.14(+5.57%)
Dec 08, 2014 2.588 2.600 2.448 2.505 24,338,994 -0.04(-1.61%)
Dec 05, 2014 2.514 2.604 2.464 2.546 13,134,978 -0.02(-0.96%)
Dec 04, 2014 2.522 2.653 2.489 2.571 25,193,498 +0.03(+1.29%)
Dec 03, 2014 2.456 2.620 2.440 2.538 19,045,140 +0.11(+4.75%)
Dec 02, 2014 2.407 2.559 2.382 2.423 16,392,802 -0.07(-2.96%)
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.