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 (%)
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%)
Jan 02, 2015 2.276 2.408 2.251 2.391 15,845,233 +0.07(+2.84%)
Dec 31, 2014 2.317 2.325 2.325 2.325 17,980,850 +0.02(+0.71%)
Dec 30, 2014 2.268 2.399 2.251 2.309 19,791,506 +0.09(+4.09%)
Dec 29, 2014 2.251 2.251 2.185 2.218 13,298,534 -0.08(-3.58%)
Dec 26, 2014 2.284 2.342 2.251 2.301 9,014,125 +0.07(+3.33%)
Dec 24, 2014 2.152 2.226 2.226 2.226 9,878,540 +0.09(+4.25%)
Dec 23, 2014 2.160 2.243 2.127 2.136 10,806,242 -0.06(-2.63%)
Dec 22, 2014 2.333 2.342 2.144 2.193 18,304,644 -0.19(-7.96%)
Dec 19, 2014 2.375 2.445 2.317 2.383 58,617,376 +0.00(+0.00%)
Dec 18, 2014 2.259 2.399 2.243 2.383 22,534,812 +0.18(+8.24%)
Dec 17, 2014 2.119 2.226 2.074 2.202 20,335,556 +0.06(+2.69%)
Dec 16, 2014 2.268 2.301 2.094 2.144 22,486,378 -0.08(-3.70%)
Dec 15, 2014 2.399 2.449 2.226 2.226 18,973,232 -0.21(-8.78%)
Dec 12, 2014 2.515 2.531 2.432 2.441 15,874,603 -0.08(-3.27%)
Dec 11, 2014 2.507 2.622 2.490 2.523 11,252,522 -0.03(-1.29%)
Dec 10, 2014 2.655 2.700 2.548 2.556 15,761,973 -0.10(-3.73%)
Dec 09, 2014 2.622 2.750 2.622 2.655 19,968,962 +0.14(+5.57%)
Dec 08, 2014 2.597 2.610 2.457 2.515 24,247,378 -0.04(-1.61%)
Dec 05, 2014 2.523 2.614 2.474 2.556 13,085,536 -0.02(-0.96%)
Dec 04, 2014 2.531 2.663 2.498 2.581 25,098,666 +0.03(+1.29%)
Dec 03, 2014 2.465 2.630 2.449 2.548 18,973,452 +0.12(+4.75%)
Dec 02, 2014 2.416 2.568 2.391 2.432 16,331,098 -0.07(-2.96%)
Dec 01, 2014 2.358 2.531 2.350 2.507 19,408,506 +0.20(+8.57%)
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%)
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.