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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.551 2.597 2.515 2.588 6,586,539 +0.06(+2.53%)
Feb 26, 2015 2.551 2.578 2.510 2.524 7,595,489 +0.02(+0.73%)
Feb 25, 2015 2.524 2.560 2.487 2.506 7,018,157 +0.04(+1.48%)
Feb 24, 2015 2.451 2.496 2.433 2.469 6,762,318 -0.01(-0.37%)
Feb 23, 2015 2.460 2.487 2.401 2.478 7,697,916 +0.01(+0.37%)
Feb 20, 2015 2.524 2.542 2.451 2.469 7,894,197 -0.05(-1.81%)
Feb 19, 2015 2.551 2.569 2.487 2.515 8,665,089 -0.01(-0.36%)
Feb 18, 2015 2.469 2.533 2.405 2.524 9,636,957 +0.05(+1.84%)
Feb 17, 2015 2.501 2.542 2.451 2.478 9,274,315 -0.08(-3.20%)
Feb 13, 2015 2.770 2.560 2.560 2.560 18,473,984 -0.15(-5.70%)
Feb 12, 2015 2.779 2.788 2.642 2.715 12,875,560 -0.01(-0.33%)
Feb 11, 2015 2.861 2.888 2.697 2.724 17,071,576 -0.23(-7.72%)
Feb 10, 2015 2.988 3.052 2.925 2.952 13,001,752 -0.09(-2.99%)
Feb 09, 2015 2.979 3.048 2.961 3.043 8,927,879 +0.09(+3.09%)
Feb 06, 2015 3.034 3.089 2.934 2.952 11,999,140 -0.17(-5.54%)
Feb 05, 2015 3.043 3.162 3.025 3.125 7,703,055 +0.08(+2.69%)
Feb 04, 2015 3.034 3.080 3.007 3.043 10,253,064 +0.04(+1.21%)
Feb 03, 2015 3.025 3.070 2.943 3.007 9,665,095 -0.09(-2.94%)
Feb 02, 2015 3.070 3.143 3.025 3.098 9,034,501 +0.01(+0.29%)
Jan 30, 2015 2.988 3.143 2.970 3.089 10,637,898 +0.08(+2.73%)
Jan 29, 2015 2.934 3.043 2.916 3.007 11,677,114 -0.01(-0.30%)
Jan 28, 2015 3.116 3.171 2.988 3.016 14,174,600 -0.14(-4.34%)
Jan 27, 2015 3.125 3.171 3.070 3.152 18,528,102 +0.06(+2.06%)
Jan 26, 2015 2.925 3.111 2.888 3.089 12,550,041 +0.02(+0.59%)
Jan 23, 2015 3.198 3.216 3.034 3.070 13,548,249 -0.18(-5.60%)
Jan 22, 2015 3.253 3.298 3.180 3.253 13,532,446 +0.03(+0.85%)
Jan 21, 2015 3.344 3.380 3.180 3.225 16,317,711 -0.07(-2.21%)
Jan 20, 2015 3.326 3.335 3.234 3.298 13,892,035 +0.05(+1.40%)
Jan 16, 2015 3.180 3.316 3.180 3.253 24,974,956 +0.06(+2.00%)
Jan 15, 2015 3.080 3.198 3.025 3.189 18,428,086 +0.27(+9.38%)
Jan 14, 2015 3.025 3.048 2.824 2.916 15,277,169 +0.00(+0.00%)
Jan 13, 2015 3.207 3.207 2.888 2.916 18,890,746 -0.22(-6.98%)
Jan 12, 2015 3.143 3.234 3.125 3.134 19,810,104 +0.02(+0.58%)
Jan 09, 2015 2.988 3.143 2.970 3.116 11,500,668 +0.18(+6.21%)
Jan 08, 2015 3.052 3.102 2.925 2.934 12,984,729 -0.02(-0.62%)
Jan 07, 2015 2.970 3.070 2.911 2.952 15,739,622 -0.08(-2.70%)
Jan 06, 2015 2.724 3.080 2.706 3.034 21,328,104 +0.35(+12.88%)
Jan 05, 2015 2.679 2.733 2.597 2.688 15,642,693 +0.05(+1.72%)
Jan 02, 2015 2.515 2.660 2.487 2.642 14,339,887 +0.07(+2.84%)
Dec 31, 2014 2.560 2.569 2.569 2.569 16,272,613 +0.02(+0.71%)
Dec 30, 2014 2.506 2.651 2.487 2.551 17,911,252 +0.10(+4.09%)
Dec 29, 2014 2.487 2.487 2.414 2.451 12,035,132 -0.09(-3.58%)
Dec 26, 2014 2.524 2.588 2.487 2.542 8,157,755 +0.08(+3.33%)
Dec 24, 2014 2.378 2.460 2.460 2.460 8,940,048 +0.10(+4.25%)
Dec 23, 2014 2.387 2.478 2.351 2.360 9,779,615 -0.06(-2.63%)
Dec 22, 2014 2.578 2.588 2.369 2.424 16,565,646 -0.21(-7.96%)
Dec 19, 2014 2.624 2.701 2.560 2.633 53,048,540 +0.00(+0.00%)
Dec 18, 2014 2.496 2.651 2.478 2.633 20,393,934 +0.20(+8.24%)
Dec 17, 2014 2.342 2.460 2.291 2.433 18,403,614 +0.06(+2.69%)
Dec 16, 2014 2.506 2.542 2.314 2.369 20,350,102 -0.09(-3.70%)
Dec 15, 2014 2.651 2.706 2.460 2.460 17,170,716 -0.24(-8.78%)
Dec 12, 2014 2.779 2.797 2.688 2.697 14,366,466 -0.09(-3.27%)
Dec 11, 2014 2.770 2.897 2.752 2.788 10,183,498 -0.04(-1.29%)
Dec 10, 2014 2.934 2.984 2.815 2.824 14,264,536 -0.11(-3.73%)
Dec 09, 2014 2.897 3.039 2.897 2.934 18,071,848 +0.15(+5.57%)
Dec 08, 2014 2.870 2.884 2.715 2.779 21,943,802 -0.05(-1.61%)
Dec 05, 2014 2.788 2.888 2.733 2.824 11,842,370 -0.03(-0.96%)
Dec 04, 2014 2.797 2.943 2.761 2.852 22,714,214 +0.04(+1.29%)
Dec 03, 2014 2.724 2.906 2.706 2.815 17,170,914 +0.13(+4.75%)
Dec 02, 2014 2.670 2.838 2.642 2.688 14,779,593 -0.08(-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.