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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2015 2.280 2.412 2.255 2.396 15,815,517 +0.07(+2.84%)
Dec 31, 2014 2.321 2.330 2.330 2.330 17,947,128 +0.02(+0.71%)
Dec 30, 2014 2.272 2.404 2.255 2.313 19,754,388 +0.09(+4.09%)
Dec 29, 2014 2.255 2.255 2.189 2.222 13,273,593 -0.08(-3.58%)
Dec 26, 2014 2.288 2.346 2.255 2.305 8,997,219 +0.07(+3.33%)
Dec 24, 2014 2.156 2.230 2.230 2.230 9,860,014 +0.09(+4.25%)
Dec 23, 2014 2.164 2.247 2.131 2.140 10,785,975 -0.06(-2.63%)
Dec 22, 2014 2.338 2.346 2.148 2.197 18,270,316 -0.19(-7.96%)
Dec 19, 2014 2.379 2.449 2.321 2.387 58,507,444 +0.00(+0.00%)
Dec 18, 2014 2.264 2.404 2.247 2.387 22,492,548 +0.18(+8.24%)
Dec 17, 2014 2.123 2.230 2.078 2.206 20,297,418 +0.06(+2.69%)
Dec 16, 2014 2.272 2.305 2.098 2.148 22,444,206 -0.08(-3.70%)
Dec 15, 2014 2.404 2.454 2.230 2.230 18,937,648 -0.21(-8.78%)
Dec 12, 2014 2.520 2.536 2.437 2.445 15,844,831 -0.08(-3.27%)
Dec 11, 2014 2.511 2.627 2.495 2.528 11,231,419 -0.03(-1.29%)
Dec 10, 2014 2.660 2.705 2.553 2.561 15,732,412 -0.10(-3.73%)
Dec 09, 2014 2.627 2.755 2.627 2.660 19,931,512 +0.14(+5.57%)
Dec 08, 2014 2.602 2.615 2.462 2.520 24,201,904 -0.04(-1.61%)
Dec 05, 2014 2.528 2.619 2.478 2.561 13,060,995 -0.02(-0.96%)
Dec 04, 2014 2.536 2.668 2.503 2.586 25,051,596 +0.03(+1.29%)
Dec 03, 2014 2.470 2.635 2.454 2.553 18,937,868 +0.12(+4.75%)
Dec 02, 2014 2.420 2.573 2.396 2.437 16,300,470 -0.07(-2.96%)
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.