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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 2.292 2.333 2.260 2.325 7,329,646 +0.06(+2.53%)
Feb 26, 2015 2.292 2.317 2.256 2.268 8,452,428 +0.02(+0.73%)
Feb 25, 2015 2.268 2.301 2.235 2.252 7,809,960 +0.03(+1.48%)
Feb 24, 2015 2.202 2.243 2.186 2.219 7,525,257 -0.01(-0.37%)
Feb 23, 2015 2.211 2.235 2.157 2.227 8,566,411 +0.01(+0.37%)
Feb 20, 2015 2.268 2.284 2.202 2.219 8,784,837 -0.04(-1.81%)
Feb 19, 2015 2.292 2.309 2.235 2.260 9,642,702 -0.01(-0.36%)
Feb 18, 2015 2.219 2.276 2.161 2.268 10,724,218 +0.04(+1.84%)
Feb 17, 2015 2.247 2.284 2.202 2.227 10,320,662 -0.07(-3.20%)
Feb 13, 2015 2.489 2.301 2.301 2.301 20,558,258 -0.14(-5.70%)
Feb 12, 2015 2.497 2.505 2.374 2.440 14,328,208 -0.01(-0.33%)
Feb 11, 2015 2.571 2.595 2.423 2.448 18,997,626 -0.20(-7.72%)
Feb 10, 2015 2.685 2.743 2.628 2.653 14,468,636 -0.08(-2.99%)
Feb 09, 2015 2.677 2.739 2.661 2.735 9,935,141 +0.08(+3.09%)
Feb 06, 2015 2.726 2.776 2.636 2.653 13,352,908 -0.16(-5.54%)
Feb 05, 2015 2.735 2.841 2.718 2.808 8,572,130 +0.07(+2.69%)
Feb 04, 2015 2.726 2.767 2.702 2.735 11,409,836 +0.03(+1.21%)
Feb 03, 2015 2.718 2.759 2.645 2.702 10,755,531 -0.08(-2.94%)
Feb 02, 2015 2.759 2.825 2.718 2.784 10,053,792 +0.01(+0.30%)
Jan 30, 2015 2.685 2.825 2.669 2.776 11,838,087 +0.07(+2.73%)
Jan 29, 2015 2.636 2.735 2.620 2.702 12,994,550 -0.01(-0.30%)
Jan 28, 2015 2.800 2.849 2.685 2.710 15,773,808 -0.12(-4.34%)
Jan 27, 2015 2.808 2.849 2.759 2.833 20,618,482 +0.06(+2.07%)
Jan 26, 2015 2.628 2.796 2.595 2.776 13,965,963 +0.02(+0.59%)
Jan 23, 2015 2.874 2.890 2.726 2.759 15,076,791 -0.16(-5.60%)
Jan 22, 2015 2.923 2.964 2.857 2.923 15,059,205 +0.02(+0.85%)
Jan 21, 2015 3.005 3.038 2.857 2.898 18,158,710 -0.07(-2.21%)
Jan 20, 2015 2.988 2.997 2.907 2.964 15,459,363 +0.04(+1.40%)
Jan 16, 2015 2.857 2.980 2.857 2.923 27,792,682 +0.06(+2.00%)
Jan 15, 2015 2.767 2.874 2.718 2.866 20,507,182 +0.25(+9.38%)
Jan 14, 2015 2.718 2.739 2.538 2.620 17,000,772 +0.00(+0.00%)
Jan 13, 2015 2.882 2.882 2.595 2.620 21,022,040 -0.20(-6.98%)
Jan 12, 2015 2.825 2.907 2.808 2.816 22,045,120 +0.02(+0.58%)
Jan 09, 2015 2.685 2.825 2.669 2.800 12,798,197 +0.16(+6.21%)
Jan 08, 2015 2.743 2.788 2.628 2.636 14,449,693 -0.02(-0.62%)
Jan 07, 2015 2.669 2.759 2.616 2.653 17,515,398 -0.07(-2.70%)
Jan 06, 2015 2.448 2.767 2.432 2.726 23,734,386 +0.31(+12.88%)
Jan 05, 2015 2.407 2.456 2.333 2.415 17,407,534 +0.04(+1.72%)
Jan 02, 2015 2.260 2.391 2.235 2.374 15,957,743 +0.07(+2.84%)
Dec 31, 2014 2.301 2.309 2.309 2.309 18,108,522 +0.02(+0.71%)
Dec 30, 2014 2.252 2.383 2.235 2.292 19,932,036 +0.09(+4.09%)
Dec 29, 2014 2.235 2.235 2.170 2.202 13,392,960 -0.08(-3.58%)
Dec 26, 2014 2.268 2.325 2.235 2.284 9,078,130 +0.07(+3.33%)
Dec 24, 2014 2.137 2.211 2.211 2.211 9,948,683 +0.09(+4.25%)
Dec 23, 2014 2.145 2.227 2.112 2.121 10,882,971 -0.06(-2.63%)
Dec 22, 2014 2.317 2.325 2.129 2.178 18,434,616 -0.19(-7.96%)
Dec 19, 2014 2.358 2.428 2.301 2.366 59,033,588 +0.00(+0.00%)
Dec 18, 2014 2.243 2.383 2.227 2.366 22,694,820 +0.18(+8.24%)
Dec 17, 2014 2.104 2.211 2.059 2.186 20,479,948 +0.06(+2.69%)
Dec 16, 2014 2.252 2.284 2.080 2.129 22,646,042 -0.08(-3.70%)
Dec 15, 2014 2.383 2.432 2.211 2.211 19,107,952 -0.21(-8.78%)
Dec 12, 2014 2.497 2.514 2.415 2.423 15,987,321 -0.08(-3.27%)
Dec 11, 2014 2.489 2.604 2.473 2.505 11,332,421 -0.03(-1.29%)
Dec 10, 2014 2.636 2.681 2.530 2.538 15,873,891 -0.10(-3.73%)
Dec 09, 2014 2.604 2.731 2.604 2.636 20,110,752 +0.14(+5.57%)
Dec 08, 2014 2.579 2.591 2.440 2.497 24,419,546 -0.04(-1.61%)
Dec 05, 2014 2.505 2.595 2.456 2.538 13,178,450 -0.02(-0.96%)
Dec 04, 2014 2.514 2.645 2.481 2.563 25,276,880 +0.03(+1.29%)
Dec 03, 2014 2.448 2.612 2.432 2.530 19,108,172 +0.11(+4.75%)
Dec 02, 2014 2.399 2.550 2.374 2.415 16,447,057 -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.