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

Kinross Gold Corporation (NY: KGC )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 1.946 2.012 1.938 2.004 16,658,205 -0.02(-0.82%)
Apr 29, 2015 1.962 2.037 1.954 2.020 16,267,299 +0.07(+3.38%)
Apr 28, 2015 1.913 1.971 1.896 1.954 15,965,473 +0.06(+3.04%)
Apr 27, 2015 1.896 1.946 1.896 1.896 13,741,212 +0.00(+0.00%)
Apr 24, 2015 1.896 1.913 1.855 1.896 12,417,623 -0.01(-0.43%)
Apr 23, 2015 1.905 1.929 1.880 1.905 9,635,576 +0.01(+0.43%)
Apr 22, 2015 1.921 1.938 1.863 1.896 10,951,284 -0.03(-1.71%)
Apr 21, 2015 1.888 1.938 1.887 1.929 15,496,608 +0.04(+2.18%)
Apr 20, 2015 1.872 1.905 1.855 1.888 8,642,878 +0.01(+0.44%)
Apr 17, 2015 1.913 1.913 1.863 1.880 6,957,659 +0.00(+0.00%)
Apr 16, 2015 1.913 1.931 1.847 1.880 13,058,552 -0.02(-0.87%)
Apr 15, 2015 1.880 1.905 1.849 1.896 16,321,758 +0.02(+1.32%)
Apr 14, 2015 1.822 1.913 1.822 1.872 11,858,403 +0.07(+3.65%)
Apr 13, 2015 1.896 1.921 1.806 1.806 16,801,940 -0.10(-5.19%)
Apr 10, 2015 1.913 1.929 1.875 1.905 7,309,386 +0.02(+0.87%)
Apr 09, 2015 1.888 1.913 1.863 1.888 10,007,915 -0.03(-1.72%)
Apr 08, 2015 1.987 1.987 1.896 1.921 13,414,081 -0.04(-2.10%)
Apr 07, 2015 1.979 2.004 1.929 1.962 11,272,255 -0.05(-2.46%)
Apr 06, 2015 1.962 2.020 1.921 2.012 17,895,158 +0.10(+5.17%)
Apr 02, 2015 1.938 1.913 1.913 1.913 15,218,754 -0.03(-1.69%)
Apr 01, 2015 1.872 1.967 1.872 1.946 14,570,564 +0.10(+5.36%)
Mar 31, 2015 1.896 1.913 1.831 1.847 13,791,635 -0.04(-2.18%)
Mar 30, 2015 1.896 1.929 1.863 1.888 12,093,758 -0.06(-2.97%)
Mar 27, 2015 1.929 1.995 1.872 1.946 13,268,850 +0.00(+0.00%)
Mar 26, 2015 2.061 2.070 1.913 1.946 12,207,941 -0.08(-4.07%)
Mar 25, 2015 2.103 2.111 1.995 2.028 11,893,265 -0.06(-2.77%)
Mar 24, 2015 2.078 2.111 1.995 2.086 11,744,726 +0.04(+2.02%)
Mar 23, 2015 2.028 2.053 1.979 2.045 12,023,342 +0.05(+2.48%)
Mar 20, 2015 1.987 2.041 1.954 1.995 28,365,752 +0.05(+2.54%)
Mar 19, 2015 1.913 1.946 1.847 1.946 13,203,618 +0.00(+0.00%)
Mar 18, 2015 1.847 1.954 1.814 1.946 17,034,650 +0.10(+5.36%)
Mar 17, 2015 1.880 1.921 1.831 1.847 13,816,008 -0.08(-4.27%)
Mar 16, 2015 1.929 1.946 1.847 1.929 13,015,894 +0.00(+0.00%)
Mar 13, 2015 1.954 1.962 1.839 1.929 12,380,526 -0.02(-0.85%)
Mar 12, 2015 1.979 1.995 1.896 1.946 12,224,541 -0.01(-0.42%)
Mar 11, 2015 1.913 1.962 1.831 1.954 16,115,105 +0.04(+2.16%)
Mar 10, 2015 1.962 2.012 1.896 1.913 10,642,694 -0.08(-4.13%)
Mar 09, 2015 2.094 2.103 1.921 1.995 15,907,203 -0.07(-3.59%)
Mar 06, 2015 2.169 2.185 2.061 2.070 20,726,708 -0.20(-8.73%)
Mar 05, 2015 2.251 2.513 2.160 2.268 19,816,544 +0.04(+1.85%)
Mar 04, 2015 2.259 2.259 2.218 2.226 6,717,948 -0.03(-1.46%)
Mar 03, 2015 2.309 2.387 2.235 2.259 8,717,972 -0.03(-1.44%)
Mar 02, 2015 2.350 2.366 2.272 2.292 12,098,605 -0.05(-2.11%)
Feb 27, 2015 2.309 2.350 2.276 2.342 7,277,969 +0.06(+2.53%)
Feb 26, 2015 2.309 2.333 2.272 2.284 8,392,835 +0.02(+0.73%)
Feb 25, 2015 2.284 2.317 2.251 2.268 7,754,896 +0.03(+1.48%)
Feb 24, 2015 2.218 2.259 2.202 2.235 7,472,201 -0.01(-0.37%)
Feb 23, 2015 2.226 2.251 2.173 2.243 8,506,014 +0.01(+0.37%)
Feb 20, 2015 2.284 2.301 2.218 2.235 8,722,900 -0.04(-1.81%)
Feb 19, 2015 2.309 2.325 2.251 2.276 9,574,717 -0.01(-0.36%)
Feb 18, 2015 2.235 2.292 2.177 2.284 10,648,608 +0.04(+1.84%)
Feb 17, 2015 2.263 2.301 2.218 2.243 10,247,897 -0.07(-3.20%)
Feb 13, 2015 2.507 2.317 2.317 2.317 20,413,312 -0.14(-5.70%)
Feb 12, 2015 2.515 2.523 2.391 2.457 14,227,187 -0.01(-0.33%)
Feb 11, 2015 2.589 2.614 2.441 2.465 18,863,684 -0.21(-7.72%)
Feb 10, 2015 2.705 2.762 2.647 2.672 14,366,626 -0.08(-2.99%)
Feb 09, 2015 2.696 2.758 2.680 2.754 9,865,094 +0.08(+3.09%)
Feb 06, 2015 2.746 2.795 2.655 2.672 13,258,764 -0.16(-5.54%)
Feb 05, 2015 2.754 2.861 2.738 2.828 8,511,693 +0.07(+2.69%)
Feb 04, 2015 2.746 2.787 2.721 2.754 11,329,392 +0.03(+1.21%)
Feb 03, 2015 2.738 2.779 2.663 2.721 10,679,699 -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.