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

Kinross Gold Corporation (NY: KGC )

7.410 -0.580 (-7.26%)
Streaming Delayed Price Updated: 3:37 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 (%)
May 29, 2015 1.912 1.953 1.904 1.920 6,228,719 +0.04(+2.17%)
May 28, 2015 1.855 1.888 1.831 1.880 8,804,930 +0.01(+0.44%)
May 27, 2015 1.888 1.896 1.855 1.871 5,586,335 -0.01(-0.43%)
May 26, 2015 1.912 1.920 1.863 1.880 10,662,736 -0.09(-4.56%)
May 22, 2015 1.953 1.969 1.969 1.969 6,005,952 -0.02(-1.23%)
May 21, 2015 1.978 2.010 1.945 1.994 7,561,674 +0.00(+0.00%)
May 20, 2015 2.043 2.043 1.994 1.994 7,886,942 -0.02(-0.81%)
May 19, 2015 2.051 2.068 1.994 2.010 12,182,435 -0.09(-4.28%)
May 18, 2015 2.108 2.117 2.068 2.100 7,863,320 +0.02(+1.18%)
May 15, 2015 2.051 2.117 2.051 2.076 8,777,609 +0.00(+0.00%)
May 14, 2015 2.100 2.125 2.043 2.076 10,221,722 -0.01(-0.39%)
May 13, 2015 2.092 2.141 2.068 2.084 13,572,896 +0.02(+0.79%)
May 12, 2015 2.076 2.084 2.051 2.068 7,954,364 +0.02(+0.80%)
May 11, 2015 2.027 2.059 2.018 2.051 7,114,257 +0.04(+2.03%)
May 08, 2015 1.986 2.027 1.961 2.010 3,452,627 +0.02(+1.23%)
May 07, 2015 1.929 1.994 1.929 1.986 10,955,324 +0.02(+1.25%)
May 06, 2015 2.043 2.084 1.937 1.961 9,006,845 -0.07(-3.61%)
May 05, 2015 2.059 2.076 2.010 2.035 9,552,847 +0.00(+0.00%)
May 04, 2015 2.018 2.043 2.010 2.035 6,500,740 +0.04(+2.05%)
May 01, 2015 1.953 2.010 1.937 1.994 13,045,581 +0.01(+0.41%)
Apr 30, 2015 1.929 1.994 1.920 1.986 16,808,010 -0.02(-0.82%)
Apr 29, 2015 1.945 2.018 1.937 2.002 16,413,588 +0.07(+3.38%)
Apr 28, 2015 1.896 1.953 1.880 1.937 16,109,048 +0.06(+3.04%)
Apr 27, 2015 1.880 1.929 1.880 1.880 13,864,785 +0.00(+0.00%)
Apr 24, 2015 1.880 1.896 1.839 1.880 12,529,293 -0.01(-0.43%)
Apr 23, 2015 1.888 1.912 1.863 1.888 9,722,228 +0.01(+0.44%)
Apr 22, 2015 1.904 1.920 1.847 1.880 11,049,767 -0.03(-1.71%)
Apr 21, 2015 1.871 1.920 1.870 1.912 15,635,966 +0.04(+2.18%)
Apr 20, 2015 1.855 1.888 1.839 1.871 8,720,603 +0.01(+0.44%)
Apr 17, 2015 1.896 1.896 1.847 1.863 7,020,228 +0.00(+0.00%)
Apr 16, 2015 1.896 1.914 1.831 1.863 13,175,986 -0.02(-0.87%)
Apr 15, 2015 1.863 1.888 1.833 1.880 16,468,537 +0.02(+1.32%)
Apr 14, 2015 1.806 1.896 1.806 1.855 11,965,044 +0.07(+3.65%)
Apr 13, 2015 1.880 1.904 1.790 1.790 16,953,038 -0.10(-5.20%)
Apr 10, 2015 1.896 1.912 1.858 1.888 7,375,118 +0.02(+0.87%)
Apr 09, 2015 1.871 1.896 1.847 1.871 10,097,915 -0.03(-1.72%)
Apr 08, 2015 1.969 1.969 1.880 1.904 13,534,712 -0.04(-2.10%)
Apr 07, 2015 1.961 1.986 1.912 1.945 11,373,625 -0.05(-2.46%)
Apr 06, 2015 1.945 2.002 1.904 1.994 18,056,086 +0.10(+5.17%)
Apr 02, 2015 1.920 1.896 1.896 1.896 15,355,614 -0.03(-1.70%)
Apr 01, 2015 1.855 1.949 1.855 1.929 14,701,595 +0.10(+5.36%)
Mar 31, 2015 1.880 1.896 1.814 1.831 13,915,661 -0.04(-2.18%)
Mar 30, 2015 1.880 1.912 1.847 1.871 12,202,515 -0.06(-2.97%)
Mar 27, 2015 1.912 1.978 1.855 1.929 13,388,175 +0.00(+0.00%)
Mar 26, 2015 2.043 2.051 1.896 1.929 12,317,725 -0.08(-4.07%)
Mar 25, 2015 2.084 2.092 1.978 2.010 12,000,220 -0.06(-2.77%)
Mar 24, 2015 2.059 2.092 1.978 2.068 11,850,345 +0.04(+2.02%)
Mar 23, 2015 2.010 2.035 1.961 2.027 12,131,466 +0.05(+2.48%)
Mar 20, 2015 1.969 2.023 1.937 1.978 28,620,842 +0.05(+2.54%)
Mar 19, 2015 1.896 1.929 1.831 1.929 13,322,356 +0.00(+0.00%)
Mar 18, 2015 1.831 1.937 1.798 1.929 17,187,840 +0.10(+5.36%)
Mar 17, 2015 1.863 1.904 1.814 1.831 13,940,253 -0.08(-4.27%)
Mar 16, 2015 1.912 1.929 1.831 1.912 13,132,944 +0.00(+0.00%)
Mar 13, 2015 1.937 1.945 1.822 1.912 12,491,862 -0.02(-0.85%)
Mar 12, 2015 1.961 1.978 1.880 1.929 12,334,475 -0.01(-0.42%)
Mar 11, 2015 1.896 1.945 1.814 1.937 16,260,026 +0.04(+2.16%)
Mar 10, 2015 1.945 1.994 1.880 1.896 10,738,402 -0.08(-4.13%)
Mar 09, 2015 2.076 2.084 1.904 1.978 16,050,254 -0.07(-3.59%)
Mar 06, 2015 2.149 2.166 2.043 2.051 20,913,100 -0.20(-8.73%)
Mar 05, 2015 2.231 2.490 2.141 2.247 19,994,752 +0.04(+1.85%)
Mar 04, 2015 2.239 2.239 2.198 2.206 6,778,361 -0.03(-1.46%)
Mar 03, 2015 2.288 2.366 2.215 2.239 8,796,372 -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.