Kinross Gold Corporation (NY: KGC )

6.660 USD -0.020 (-0.30%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.340 2.390 2.330 2.350 5,090,147 +0.05(+2.17%)
May 28, 2015 2.270 2.310 2.240 2.300 7,195,442 +0.01(+0.44%)
May 27, 2015 2.310 2.320 2.270 2.290 4,565,187 -0.01(-0.43%)
May 26, 2015 2.340 2.350 2.280 2.300 8,713,652 -0.11(-4.56%)
May 22, 2015 2.390 2.410 2.410 2.410 4,908,100 -0.03(-1.23%)
May 21, 2015 2.420 2.460 2.380 2.440 6,179,446 +0.00(+0.00%)
May 20, 2015 2.500 2.500 2.440 2.440 6,445,257 -0.02(-0.81%)
May 19, 2015 2.510 2.530 2.440 2.460 9,955,559 -0.11(-4.28%)
May 18, 2015 2.580 2.590 2.530 2.570 6,425,953 +0.03(+1.18%)
May 15, 2015 2.510 2.590 2.510 2.540 7,173,115 +0.00(+0.00%)
May 14, 2015 2.570 2.600 2.500 2.540 8,353,253 -0.01(-0.39%)
May 13, 2015 2.560 2.620 2.530 2.550 11,091,852 +0.02(+0.79%)
May 12, 2015 2.540 2.550 2.510 2.530 6,500,354 +0.02(+0.80%)
May 11, 2015 2.480 2.520 2.470 2.510 5,813,814 +0.05(+2.03%)
May 08, 2015 2.430 2.480 2.400 2.460 2,821,508 +0.03(+1.23%)
May 07, 2015 2.360 2.440 2.360 2.430 8,952,757 +0.03(+1.25%)
May 06, 2015 2.500 2.550 2.370 2.400 7,360,448 -0.09(-3.61%)
May 05, 2015 2.520 2.540 2.460 2.490 7,806,644 +0.00(+0.00%)
May 04, 2015 2.470 2.500 2.460 2.490 5,312,444 +0.05(+2.05%)
May 01, 2015 2.390 2.460 2.370 2.440 10,660,927 +0.01(+0.41%)
Apr 30, 2015 2.360 2.440 2.350 2.430 13,735,607 -0.02(-0.82%)
Apr 29, 2015 2.380 2.470 2.370 2.450 13,413,283 +0.08(+3.38%)
Apr 28, 2015 2.320 2.390 2.300 2.370 13,164,411 +0.07(+3.04%)
Apr 27, 2015 2.300 2.360 2.300 2.300 11,330,386 +0.00(+0.00%)
Apr 24, 2015 2.300 2.320 2.250 2.300 10,239,014 -0.01(-0.43%)
Apr 23, 2015 2.310 2.340 2.280 2.310 7,945,063 +0.01(+0.43%)
Apr 22, 2015 2.330 2.350 2.260 2.300 9,029,936 -0.04(-1.71%)
Apr 21, 2015 2.290 2.350 2.288 2.340 12,777,806 +0.05(+2.18%)
Apr 20, 2015 2.270 2.310 2.250 2.290 7,126,529 +0.01(+0.44%)
Apr 17, 2015 2.320 2.320 2.260 2.280 5,736,973 +0.00(+0.00%)
Apr 16, 2015 2.320 2.342 2.240 2.280 10,767,495 -0.02(-0.87%)
Apr 15, 2015 2.280 2.310 2.243 2.300 13,458,188 +0.03(+1.32%)
Apr 14, 2015 2.210 2.320 2.210 2.270 9,777,906 +0.08(+3.65%)
Apr 13, 2015 2.300 2.330 2.190 2.190 13,854,125 -0.12(-5.19%)
Apr 10, 2015 2.320 2.340 2.273 2.310 6,026,991 +0.02(+0.87%)
Apr 09, 2015 2.290 2.320 2.260 2.290 8,252,077 -0.04(-1.72%)
Apr 08, 2015 2.410 2.410 2.300 2.330 11,060,648 -0.05(-2.10%)
Apr 07, 2015 2.400 2.430 2.340 2.380 9,294,595 -0.06(-2.46%)
Apr 06, 2015 2.380 2.450 2.330 2.440 14,755,542 +0.12(+5.17%)
Apr 02, 2015 2.350 2.320 2.320 2.320 12,548,700 -0.04(-1.69%)
Apr 01, 2015 2.270 2.385 2.270 2.360 12,014,232 +0.12(+5.36%)
Mar 31, 2015 2.300 2.320 2.220 2.240 11,371,962 -0.05(-2.18%)
Mar 30, 2015 2.300 2.340 2.260 2.290 9,971,969 -0.07(-2.97%)
Mar 27, 2015 2.340 2.420 2.270 2.360 10,940,897 +0.00(+0.00%)
Mar 26, 2015 2.500 2.510 2.320 2.360 10,066,119 -0.10(-4.07%)
Mar 25, 2015 2.550 2.560 2.420 2.460 9,806,652 -0.07(-2.77%)
Mar 24, 2015 2.520 2.560 2.420 2.530 9,684,173 +0.05(+2.02%)
Mar 23, 2015 2.460 2.490 2.400 2.480 9,913,907 +0.06(+2.48%)
Mar 20, 2015 2.410 2.475 2.370 2.420 23,389,124 +0.06(+2.54%)
Mar 19, 2015 2.320 2.360 2.240 2.360 10,887,110 +0.00(+0.00%)
Mar 18, 2015 2.240 2.370 2.200 2.360 14,046,007 +0.12(+5.36%)
Mar 17, 2015 2.280 2.330 2.220 2.240 11,392,059 -0.10(-4.27%)
Mar 16, 2015 2.340 2.360 2.240 2.340 10,732,321 +0.00(+0.00%)
Mar 13, 2015 2.370 2.380 2.230 2.340 10,208,425 -0.02(-0.85%)
Mar 12, 2015 2.400 2.420 2.300 2.360 10,079,807 -0.01(-0.42%)
Mar 11, 2015 2.320 2.380 2.220 2.370 13,287,791 +0.05(+2.16%)
Mar 10, 2015 2.380 2.440 2.300 2.320 8,775,487 -0.10(-4.13%)
Mar 09, 2015 2.540 2.550 2.330 2.420 13,116,364 -0.09(-3.59%)
Mar 06, 2015 2.630 2.650 2.500 2.510 17,090,311 -0.24(-8.73%)
Mar 05, 2015 2.730 3.047 2.620 2.750 16,339,832 +0.05(+1.85%)
Mar 04, 2015 2.740 2.740 2.690 2.700 5,539,318 -0.04(-1.46%)
Mar 03, 2015 2.800 2.895 2.710 2.740 7,188,448 -0.04(-1.44%)
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.