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

Kinross Gold Corporation (NY: KGC )

6.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 1.896 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%)
Feb 02, 2015 2.779 2.845 2.738 2.803 9,982,908 +0.01(+0.30%)
Jan 30, 2015 2.705 2.845 2.688 2.795 11,754,623 +0.07(+2.73%)
Jan 29, 2015 2.655 2.754 2.639 2.721 12,902,932 -0.01(-0.30%)
Jan 28, 2015 2.820 2.869 2.705 2.729 15,662,595 -0.12(-4.34%)
Jan 27, 2015 2.828 2.869 2.779 2.853 20,473,112 +0.06(+2.06%)
Jan 26, 2015 2.647 2.816 2.614 2.795 13,867,496 +0.02(+0.59%)
Jan 23, 2015 2.894 2.911 2.746 2.779 14,970,492 -0.16(-5.60%)
Jan 22, 2015 2.944 2.985 2.878 2.944 14,953,031 +0.02(+0.85%)
Jan 21, 2015 3.026 3.059 2.878 2.919 18,030,682 -0.07(-2.21%)
Jan 20, 2015 3.010 3.018 2.927 2.985 15,350,368 +0.04(+1.40%)
Jan 16, 2015 2.878 3.001 2.878 2.944 27,596,732 +0.06(+2.00%)
Jan 15, 2015 2.787 2.894 2.738 2.886 20,362,598 +0.25(+9.37%)
Jan 14, 2015 2.738 2.758 2.556 2.639 16,880,908 +0.00(+0.00%)
Jan 13, 2015 2.902 2.902 2.614 2.639 20,873,826 -0.20(-6.98%)
Jan 12, 2015 2.845 2.927 2.828 2.836 21,889,692 +0.02(+0.58%)
Jan 09, 2015 2.705 2.845 2.688 2.820 12,707,964 +0.16(+6.21%)
Jan 08, 2015 2.762 2.808 2.647 2.655 14,347,816 -0.02(-0.62%)
Jan 07, 2015 2.688 2.779 2.634 2.672 17,391,908 -0.07(-2.70%)
Jan 06, 2015 2.465 2.787 2.449 2.746 23,567,048 +0.31(+12.88%)
Jan 05, 2015 2.424 2.474 2.350 2.432 17,284,804 +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.