Skip to main content

Kinross Gold Corporation (NY: KGC )

6.135 +0.255 (+4.34%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 1.933 1.974 1.925 1.941 6,161,627 +0.04(+2.17%)
May 28, 2015 1.875 1.908 1.850 1.900 8,710,089 +0.01(+0.44%)
May 27, 2015 1.908 1.917 1.875 1.892 5,526,162 -0.01(-0.43%)
May 26, 2015 1.933 1.941 1.884 1.900 10,547,883 -0.09(-4.56%)
May 22, 2015 1.974 1.991 1.991 1.991 5,941,259 -0.02(-1.23%)
May 21, 2015 1.999 2.032 1.966 2.016 7,480,224 +0.00(+0.00%)
May 20, 2015 2.065 2.065 2.016 2.016 7,801,989 -0.02(-0.81%)
May 19, 2015 2.074 2.090 2.016 2.032 12,051,213 -0.09(-4.28%)
May 18, 2015 2.131 2.140 2.090 2.123 7,778,621 +0.02(+1.18%)
May 15, 2015 2.074 2.140 2.074 2.098 8,683,062 +0.00(+0.00%)
May 14, 2015 2.123 2.148 2.065 2.098 10,111,620 -0.01(-0.39%)
May 13, 2015 2.115 2.164 2.090 2.107 13,426,696 +0.02(+0.79%)
May 12, 2015 2.098 2.107 2.074 2.090 7,868,684 +0.02(+0.80%)
May 11, 2015 2.049 2.082 2.040 2.074 7,037,626 +0.04(+2.03%)
May 08, 2015 2.007 2.049 1.983 2.032 3,415,437 +0.02(+1.23%)
May 07, 2015 1.950 2.016 1.950 2.007 10,837,320 +0.02(+1.25%)
May 06, 2015 2.065 2.107 1.958 1.983 8,909,828 -0.07(-3.61%)
May 05, 2015 2.082 2.098 2.032 2.057 9,449,949 +0.00(+0.00%)
May 04, 2015 2.040 2.065 2.032 2.057 6,430,718 +0.04(+2.05%)
May 01, 2015 1.974 2.032 1.958 2.016 12,905,061 +0.01(+0.41%)
Apr 30, 2015 1.950 2.016 1.941 2.007 16,626,964 -0.02(-0.82%)
Apr 29, 2015 1.966 2.040 1.958 2.024 16,236,790 +0.07(+3.38%)
Apr 28, 2015 1.917 1.974 1.900 1.958 15,935,531 +0.06(+3.04%)
Apr 27, 2015 1.900 1.950 1.900 1.900 13,715,442 +0.00(+0.00%)
Apr 24, 2015 1.900 1.917 1.859 1.900 12,394,335 -0.01(-0.43%)
Apr 23, 2015 1.908 1.933 1.884 1.908 9,617,505 +0.01(+0.43%)
Apr 22, 2015 1.925 1.941 1.867 1.900 10,930,745 -0.03(-1.71%)
Apr 21, 2015 1.892 1.941 1.891 1.933 15,467,545 +0.04(+2.18%)
Apr 20, 2015 1.875 1.908 1.859 1.892 8,626,669 +0.01(+0.44%)
Apr 17, 2015 1.917 1.917 1.867 1.884 6,944,610 +0.00(+0.00%)
Apr 16, 2015 1.917 1.935 1.850 1.884 13,034,062 -0.02(-0.87%)
Apr 15, 2015 1.884 1.908 1.853 1.900 16,291,148 +0.02(+1.32%)
Apr 14, 2015 1.826 1.917 1.826 1.875 11,836,163 +0.07(+3.65%)
Apr 13, 2015 1.900 1.925 1.809 1.809 16,770,430 -0.10(-5.19%)
Apr 10, 2015 1.917 1.933 1.878 1.908 7,295,677 +0.02(+0.87%)
Apr 09, 2015 1.892 1.917 1.867 1.892 9,989,146 -0.03(-1.72%)
Apr 08, 2015 1.991 1.991 1.900 1.925 13,388,924 -0.04(-2.10%)
Apr 07, 2015 1.983 2.007 1.933 1.966 11,251,115 -0.05(-2.46%)
Apr 06, 2015 1.966 2.024 1.925 2.016 17,861,596 +0.10(+5.17%)
Apr 02, 2015 1.941 1.917 1.917 1.917 15,190,212 -0.03(-1.70%)
Apr 01, 2015 1.875 1.970 1.875 1.950 14,543,238 +0.10(+5.36%)
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%)
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.