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 (%)
Mar 31, 2015 1.900 1.917 1.834 1.850 13,765,770 -0.04(-2.18%)
Mar 30, 2015 1.900 1.933 1.867 1.892 12,071,077 -0.06(-2.97%)
Mar 27, 2015 1.933 1.999 1.875 1.950 13,243,965 +0.00(+0.00%)
Mar 26, 2015 2.065 2.074 1.917 1.950 12,185,045 -0.08(-4.07%)
Mar 25, 2015 2.107 2.115 1.999 2.032 11,870,960 -0.06(-2.77%)
Mar 24, 2015 2.082 2.115 1.999 2.090 11,722,700 +0.04(+2.02%)
Mar 23, 2015 2.032 2.057 1.983 2.049 12,000,793 +0.05(+2.48%)
Mar 20, 2015 1.991 2.045 1.958 1.999 28,312,554 +0.05(+2.54%)
Mar 19, 2015 1.917 1.950 1.850 1.950 13,178,856 +0.00(+0.00%)
Mar 18, 2015 1.850 1.958 1.817 1.950 17,002,704 +0.10(+5.36%)
Mar 17, 2015 1.884 1.925 1.834 1.850 13,790,097 -0.08(-4.27%)
Mar 16, 2015 1.933 1.950 1.850 1.933 12,991,484 +0.00(+0.00%)
Mar 13, 2015 1.958 1.966 1.842 1.933 12,357,307 -0.02(-0.85%)
Mar 12, 2015 1.983 1.999 1.900 1.950 12,201,615 -0.01(-0.42%)
Mar 11, 2015 1.917 1.966 1.834 1.958 16,084,882 +0.04(+2.16%)
Mar 10, 2015 1.966 2.016 1.900 1.917 10,622,734 -0.08(-4.13%)
Mar 09, 2015 2.098 2.107 1.925 1.999 15,877,370 -0.07(-3.59%)
Mar 06, 2015 2.173 2.189 2.065 2.074 20,687,838 -0.20(-8.73%)
Mar 05, 2015 2.255 2.517 2.164 2.272 19,779,380 +0.04(+1.85%)
Mar 04, 2015 2.264 2.264 2.222 2.230 6,705,349 -0.03(-1.46%)
Mar 03, 2015 2.313 2.392 2.239 2.264 8,701,622 -0.03(-1.44%)
Mar 02, 2015 2.354 2.371 2.276 2.297 12,075,915 -0.05(-2.11%)
Feb 27, 2015 2.313 2.354 2.280 2.346 7,264,319 +0.06(+2.53%)
Feb 26, 2015 2.313 2.338 2.276 2.288 8,377,094 +0.02(+0.73%)
Feb 25, 2015 2.288 2.321 2.255 2.272 7,740,352 +0.03(+1.48%)
Feb 24, 2015 2.222 2.264 2.206 2.239 7,458,187 -0.01(-0.37%)
Feb 23, 2015 2.230 2.255 2.177 2.247 8,490,062 +0.01(+0.37%)
Feb 20, 2015 2.288 2.305 2.222 2.239 8,706,541 -0.04(-1.81%)
Feb 19, 2015 2.313 2.330 2.255 2.280 9,556,760 -0.01(-0.36%)
Feb 18, 2015 2.239 2.297 2.181 2.288 10,628,637 +0.04(+1.84%)
Feb 17, 2015 2.268 2.305 2.222 2.247 10,228,678 -0.07(-3.20%)
Feb 13, 2015 2.511 2.321 2.321 2.321 20,375,030 -0.14(-5.70%)
Feb 12, 2015 2.520 2.528 2.396 2.462 14,200,505 -0.01(-0.33%)
Feb 11, 2015 2.594 2.619 2.445 2.470 18,828,306 -0.21(-7.72%)
Feb 10, 2015 2.710 2.767 2.652 2.677 14,339,683 -0.08(-2.99%)
Feb 09, 2015 2.701 2.763 2.685 2.759 9,846,593 +0.08(+3.09%)
Feb 06, 2015 2.751 2.800 2.660 2.677 13,233,898 -0.16(-5.54%)
Feb 05, 2015 2.759 2.867 2.743 2.834 8,495,729 +0.07(+2.69%)
Feb 04, 2015 2.751 2.792 2.726 2.759 11,308,144 +0.03(+1.21%)
Feb 03, 2015 2.743 2.784 2.668 2.726 10,659,670 -0.08(-2.94%)
Feb 02, 2015 2.784 2.850 2.743 2.809 9,964,186 +0.01(+0.29%)
Jan 30, 2015 2.710 2.850 2.693 2.800 11,732,578 +0.07(+2.73%)
Jan 29, 2015 2.660 2.759 2.644 2.726 12,878,734 -0.01(-0.30%)
Jan 28, 2015 2.825 2.875 2.710 2.734 15,633,221 -0.12(-4.34%)
Jan 27, 2015 2.834 2.875 2.784 2.858 20,434,716 +0.06(+2.06%)
Jan 26, 2015 2.652 2.821 2.619 2.800 13,841,489 +0.02(+0.59%)
Jan 23, 2015 2.900 2.916 2.751 2.784 14,942,416 -0.17(-5.60%)
Jan 22, 2015 2.949 2.990 2.883 2.949 14,924,988 +0.02(+0.85%)
Jan 21, 2015 3.032 3.065 2.883 2.924 17,996,868 -0.07(-2.21%)
Jan 20, 2015 3.015 3.024 2.933 2.990 15,321,579 +0.04(+1.40%)
Jan 16, 2015 2.883 3.007 2.883 2.949 27,544,976 +0.06(+2.00%)
Jan 15, 2015 2.792 2.900 2.743 2.891 20,324,408 +0.25(+9.38%)
Jan 14, 2015 2.743 2.763 2.561 2.644 16,849,250 +0.00(+0.00%)
Jan 13, 2015 2.908 2.908 2.619 2.644 20,834,678 -0.20(-6.98%)
Jan 12, 2015 2.850 2.933 2.834 2.842 21,848,640 +0.02(+0.58%)
Jan 09, 2015 2.710 2.850 2.693 2.825 12,684,131 +0.17(+6.21%)
Jan 08, 2015 2.767 2.813 2.652 2.660 14,320,908 -0.02(-0.62%)
Jan 07, 2015 2.693 2.784 2.639 2.677 17,359,290 -0.07(-2.70%)
Jan 06, 2015 2.470 2.792 2.454 2.751 23,522,850 +0.31(+12.88%)
Jan 05, 2015 2.429 2.478 2.354 2.437 17,252,388 +0.04(+1.72%)
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.