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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 2.313 2.321 2.321 2.321 18,014,938 +0.02(+0.71%)
Dec 30, 2014 2.263 2.395 2.247 2.304 19,829,028 +0.09(+4.09%)
Dec 29, 2014 2.247 2.247 2.181 2.214 13,323,746 -0.08(-3.58%)
Dec 26, 2014 2.280 2.337 2.247 2.296 9,031,214 +0.07(+3.33%)
Dec 24, 2014 2.148 2.222 2.222 2.222 9,897,268 +0.09(+4.25%)
Dec 23, 2014 2.156 2.239 2.123 2.132 10,826,729 -0.06(-2.63%)
Dec 22, 2014 2.329 2.337 2.140 2.189 18,339,348 -0.19(-7.96%)
Dec 19, 2014 2.370 2.440 2.313 2.378 58,728,504 +0.00(+0.00%)
Dec 18, 2014 2.255 2.395 2.239 2.378 22,577,534 +0.18(+8.24%)
Dec 17, 2014 2.115 2.222 2.070 2.197 20,374,108 +0.06(+2.69%)
Dec 16, 2014 2.263 2.296 2.090 2.140 22,529,008 -0.08(-3.70%)
Dec 15, 2014 2.395 2.444 2.222 2.222 19,009,202 -0.21(-8.78%)
Dec 12, 2014 2.510 2.527 2.428 2.436 15,904,699 -0.08(-3.27%)
Dec 11, 2014 2.502 2.617 2.485 2.518 11,273,855 -0.03(-1.29%)
Dec 10, 2014 2.650 2.695 2.543 2.551 15,791,855 -0.10(-3.73%)
Dec 09, 2014 2.617 2.745 2.617 2.650 20,006,820 +0.14(+5.57%)
Dec 08, 2014 2.592 2.605 2.453 2.510 24,293,348 -0.04(-1.61%)
Dec 05, 2014 2.518 2.609 2.469 2.551 13,110,345 -0.02(-0.96%)
Dec 04, 2014 2.527 2.658 2.494 2.576 25,146,250 +0.03(+1.29%)
Dec 03, 2014 2.461 2.625 2.444 2.543 19,009,422 +0.12(+4.75%)
Dec 02, 2014 2.411 2.564 2.387 2.428 16,362,059 -0.07(-2.96%)
Dec 01, 2014 2.354 2.527 2.346 2.502 19,445,302 +0.20(+8.57%)
Nov 28, 2014 2.411 2.444 2.280 2.304 15,278,318 -0.21(-8.20%)
Nov 26, 2014 2.502 2.510 2.510 2.510 14,739,826 +0.02(+0.66%)
Nov 25, 2014 2.313 2.510 2.304 2.494 22,839,346 +0.19(+8.21%)
Nov 24, 2014 2.346 2.378 2.282 2.304 13,796,547 -0.05(-2.10%)
Nov 21, 2014 2.387 2.428 2.313 2.354 18,263,962 +0.02(+1.06%)
Nov 20, 2014 2.304 2.370 2.263 2.329 14,825,947 +0.07(+3.28%)
Nov 19, 2014 2.420 2.444 2.230 2.255 24,443,824 -0.18(-7.43%)
Nov 18, 2014 2.280 2.461 2.263 2.436 39,361,860 +0.21(+9.22%)
Nov 17, 2014 2.222 2.247 2.132 2.230 16,126,084 +0.00(+0.00%)
Nov 14, 2014 2.025 2.263 2.000 2.230 24,552,566 +0.16(+7.54%)
Nov 13, 2014 2.041 2.115 1.967 2.074 23,352,498 +0.05(+2.44%)
Nov 12, 2014 2.000 2.054 1.942 2.025 14,078,025 +0.03(+1.65%)
Nov 11, 2014 1.959 2.041 1.922 1.992 12,416,255 +0.07(+3.42%)
Nov 10, 2014 2.025 2.041 1.893 1.926 15,991,478 -0.13(-6.40%)
Nov 07, 2014 2.041 2.082 1.950 2.057 28,888,320 +0.24(+13.12%)
Nov 06, 2014 1.737 1.971 1.708 1.819 31,400,462 +0.17(+10.50%)
Nov 05, 2014 1.671 1.794 1.646 1.646 20,450,676 -0.06(-3.38%)
Nov 04, 2014 1.844 1.876 1.704 1.704 20,044,710 -0.12(-6.76%)
Nov 03, 2014 1.786 1.868 1.745 1.827 22,458,086 +0.06(+3.26%)
Oct 31, 2014 1.918 1.934 1.704 1.769 47,167,468 -0.28(-13.65%)
Oct 30, 2014 2.173 2.173 1.942 2.049 22,823,238 -0.14(-6.39%)
Oct 29, 2014 2.222 2.263 2.156 2.189 19,264,084 -0.07(-2.92%)
Oct 28, 2014 2.247 2.263 2.189 2.255 15,714,253 +0.04(+1.86%)
Oct 27, 2014 2.214 2.255 2.230 2.214 13,674,391 -0.02(-0.74%)
Oct 24, 2014 2.247 2.255 2.206 2.230 11,848,678 -0.01(-0.37%)
Oct 23, 2014 2.230 2.271 2.197 2.239 21,645,284 -0.05(-2.16%)
Oct 22, 2014 2.362 2.362 2.263 2.288 15,512,607 -0.10(-4.14%)
Oct 21, 2014 2.461 2.461 2.346 2.387 20,117,862 -0.04(-1.69%)
Oct 20, 2014 2.411 2.428 2.362 2.428 14,096,593 +0.02(+0.68%)
Oct 17, 2014 2.428 2.428 2.362 2.411 14,161,705 -0.01(-0.34%)
Oct 16, 2014 2.387 2.453 2.370 2.420 9,442,004 +0.01(+0.34%)
Oct 15, 2014 2.453 2.485 2.387 2.411 18,704,462 -0.02(-0.68%)
Oct 14, 2014 2.469 2.485 2.411 2.428 13,545,311 -0.02(-0.67%)
Oct 13, 2014 2.436 2.535 2.436 2.444 14,764,400 +0.05(+2.06%)
Oct 10, 2014 2.494 2.502 2.378 2.395 21,465,376 -0.11(-4.28%)
Oct 09, 2014 2.675 2.675 2.411 2.502 30,148,112 -0.16(-5.88%)
Oct 08, 2014 2.601 2.699 2.453 2.658 24,560,516 +0.09(+3.53%)
Oct 07, 2014 2.667 2.675 2.551 2.568 11,992,498 -0.09(-3.41%)
Oct 06, 2014 2.642 2.683 2.592 2.658 10,341,209 +0.02(+0.94%)
Oct 03, 2014 2.642 2.667 2.576 2.634 24,774,834 -0.10(-3.61%)
Oct 02, 2014 2.708 2.741 2.644 2.732 12,219,073 +0.05(+1.84%)
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.