Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.416 2.449 2.284 2.309 15,249,408 -0.21(-8.20%)
Nov 26, 2014 2.507 2.515 2.515 2.515 14,711,935 +0.02(+0.66%)
Nov 25, 2014 2.317 2.515 2.309 2.498 22,796,128 +0.19(+8.21%)
Nov 24, 2014 2.350 2.383 2.286 2.309 13,770,440 -0.05(-2.10%)
Nov 21, 2014 2.391 2.432 2.317 2.358 18,229,402 +0.02(+1.06%)
Nov 20, 2014 2.309 2.375 2.268 2.333 14,797,893 +0.07(+3.28%)
Nov 19, 2014 2.424 2.449 2.235 2.259 24,397,570 -0.18(-7.43%)
Nov 18, 2014 2.284 2.465 2.268 2.441 39,287,376 +0.21(+9.23%)
Nov 17, 2014 2.226 2.251 2.136 2.235 16,095,570 +0.00(+0.00%)
Nov 14, 2014 2.028 2.268 2.004 2.235 24,506,106 +0.16(+7.54%)
Nov 13, 2014 2.045 2.119 1.971 2.078 23,308,310 +0.05(+2.44%)
Nov 12, 2014 2.004 2.058 1.946 2.028 14,051,386 +0.03(+1.65%)
Nov 11, 2014 1.962 2.045 1.925 1.995 12,392,760 +0.07(+3.42%)
Nov 10, 2014 2.028 2.045 1.896 1.929 15,961,218 -0.13(-6.40%)
Nov 07, 2014 2.045 2.086 1.954 2.061 28,833,656 +0.24(+13.12%)
Nov 06, 2014 1.740 1.975 1.711 1.822 31,341,044 +0.17(+10.50%)
Nov 05, 2014 1.674 1.798 1.649 1.649 20,411,978 -0.06(-3.38%)
Nov 04, 2014 1.847 1.880 1.707 1.707 20,006,780 -0.12(-6.76%)
Nov 03, 2014 1.789 1.872 1.748 1.831 22,415,590 +0.06(+3.26%)
Oct 31, 2014 1.921 1.938 1.707 1.773 47,078,216 -0.28(-13.65%)
Oct 30, 2014 2.177 2.177 1.946 2.053 22,780,052 -0.14(-6.39%)
Oct 29, 2014 2.226 2.268 2.160 2.193 19,227,632 -0.07(-2.92%)
Oct 28, 2014 2.251 2.268 2.193 2.259 15,684,518 +0.04(+1.86%)
Oct 27, 2014 2.218 2.259 2.235 2.218 13,648,515 -0.02(-0.74%)
Oct 24, 2014 2.251 2.259 2.210 2.235 11,826,257 -0.01(-0.37%)
Oct 23, 2014 2.235 2.276 2.202 2.243 21,604,326 -0.05(-2.16%)
Oct 22, 2014 2.366 2.366 2.268 2.292 15,483,253 -0.10(-4.14%)
Oct 21, 2014 2.465 2.465 2.350 2.391 20,079,794 -0.04(-1.70%)
Oct 20, 2014 2.416 2.432 2.366 2.432 14,069,918 +0.02(+0.68%)
Oct 17, 2014 2.432 2.432 2.366 2.416 14,134,907 -0.01(-0.34%)
Oct 16, 2014 2.391 2.457 2.375 2.424 9,424,137 +0.01(+0.34%)
Oct 15, 2014 2.457 2.490 2.391 2.416 18,669,070 -0.02(-0.68%)
Oct 14, 2014 2.474 2.490 2.416 2.432 13,519,680 -0.02(-0.67%)
Oct 13, 2014 2.441 2.540 2.441 2.449 14,736,462 +0.05(+2.06%)
Oct 10, 2014 2.498 2.507 2.383 2.399 21,424,758 -0.11(-4.28%)
Oct 09, 2014 2.680 2.680 2.416 2.507 30,091,064 -0.16(-5.88%)
Oct 08, 2014 2.606 2.705 2.457 2.663 24,514,040 +0.09(+3.53%)
Oct 07, 2014 2.672 2.680 2.556 2.573 11,969,805 -0.09(-3.41%)
Oct 06, 2014 2.647 2.688 2.597 2.663 10,321,641 +0.02(+0.94%)
Oct 03, 2014 2.647 2.672 2.581 2.639 24,727,952 -0.10(-3.61%)
Oct 02, 2014 2.713 2.746 2.649 2.738 12,195,951 +0.05(+1.84%)
Oct 01, 2014 2.738 2.787 2.688 2.688 14,360,789 -0.03(-1.21%)
Sep 30, 2014 2.771 2.771 2.663 2.721 17,932,916 -0.06(-2.08%)
Sep 29, 2014 2.803 2.820 2.771 2.779 8,626,143 -0.02(-0.59%)
Sep 26, 2014 2.828 2.836 2.779 2.795 12,844,050 -0.05(-1.74%)
Sep 25, 2014 2.812 2.869 2.799 2.845 12,694,644 +0.00(+0.00%)
Sep 24, 2014 2.861 2.894 2.828 2.845 11,716,417 -0.03(-1.15%)
Sep 23, 2014 2.878 2.927 2.836 2.878 13,198,531 +0.05(+1.75%)
Sep 22, 2014 2.886 2.894 2.795 2.828 15,890,897 -0.09(-3.11%)
Sep 19, 2014 2.985 2.997 2.861 2.919 20,634,372 -0.08(-2.75%)
Sep 18, 2014 3.043 3.063 3.001 3.001 10,489,329 -0.04(-1.36%)
Sep 17, 2014 3.117 3.133 3.034 3.043 12,280,579 -0.07(-2.12%)
Sep 16, 2014 3.076 3.162 3.059 3.109 12,008,616 +0.02(+0.80%)
Sep 15, 2014 3.067 3.117 3.034 3.084 9,530,212 +0.03(+1.08%)
Sep 12, 2014 3.051 3.092 3.026 3.051 11,436,888 -0.02(-0.80%)
Sep 11, 2014 3.026 3.117 3.018 3.076 12,268,968 +0.03(+1.08%)
Sep 10, 2014 3.092 3.125 3.034 3.043 16,984,454 -0.05(-1.60%)
Sep 09, 2014 3.010 3.109 2.993 3.092 16,862,572 +0.08(+2.74%)
Sep 08, 2014 3.059 3.059 2.985 3.010 11,155,648 -0.07(-2.14%)
Sep 05, 2014 3.084 3.109 3.026 3.076 11,692,569 +0.00(+0.00%)
Sep 04, 2014 3.158 3.195 3.067 3.076 10,628,891 -0.07(-2.36%)
Sep 03, 2014 3.199 3.216 3.125 3.150 15,773,674 -0.03(-1.04%)
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.