Kinross Gold Corporation (NY: KGC )

9.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.134 2.179 2.125 2.143 5,582,303 +0.05(+2.17%)
May 28, 2015 2.070 2.106 2.043 2.097 7,891,155 +0.01(+0.44%)
May 27, 2015 2.106 2.115 2.070 2.088 5,006,586 -0.01(-0.43%)
May 26, 2015 2.134 2.143 2.079 2.097 9,556,158 -0.10(-4.56%)
May 22, 2015 2.179 2.198 2.198 2.198 5,382,654 -0.03(-1.23%)
May 21, 2015 2.207 2.243 2.170 2.225 6,776,924 +0.00(+0.00%)
May 20, 2015 2.280 2.280 2.225 2.225 7,068,436 -0.02(-0.81%)
May 19, 2015 2.289 2.307 2.225 2.243 10,918,143 -0.10(-4.28%)
May 18, 2015 2.353 2.362 2.307 2.343 7,047,266 +0.03(+1.18%)
May 15, 2015 2.289 2.362 2.289 2.316 7,866,669 +0.00(+0.00%)
May 14, 2015 2.343 2.371 2.280 2.316 9,160,913 -0.01(-0.39%)
May 13, 2015 2.334 2.389 2.307 2.325 12,164,302 +0.02(+0.79%)
May 12, 2015 2.316 2.325 2.289 2.307 7,128,860 +0.02(+0.80%)
May 11, 2015 2.261 2.298 2.252 2.289 6,375,940 +0.05(+2.03%)
May 08, 2015 2.216 2.261 2.188 2.243 3,094,314 +0.03(+1.23%)
May 07, 2015 2.152 2.225 2.152 2.216 9,818,382 +0.03(+1.25%)
May 06, 2015 2.280 2.325 2.161 2.188 8,072,115 -0.08(-3.61%)
May 05, 2015 2.298 2.316 2.243 2.270 8,561,453 +0.00(+0.00%)
May 04, 2015 2.252 2.280 2.243 2.270 5,826,094 +0.05(+2.05%)
May 01, 2015 2.179 2.243 2.161 2.225 11,691,711 +0.01(+0.41%)
Apr 30, 2015 2.152 2.225 2.143 2.216 15,063,676 -0.02(-0.82%)
Apr 29, 2015 2.170 2.252 2.161 2.234 14,710,187 +0.07(+3.38%)
Apr 28, 2015 2.115 2.179 2.097 2.161 14,437,252 +0.06(+3.04%)
Apr 27, 2015 2.097 2.152 2.097 2.097 12,425,899 +0.00(+0.00%)
Apr 24, 2015 2.097 2.115 2.052 2.097 11,229,004 -0.01(-0.43%)
Apr 23, 2015 2.106 2.134 2.079 2.106 8,713,256 +0.01(+0.43%)
Apr 22, 2015 2.125 2.143 2.061 2.097 9,903,023 -0.04(-1.71%)
Apr 21, 2015 2.088 2.143 2.087 2.134 14,013,267 +0.05(+2.18%)
Apr 20, 2015 2.070 2.106 2.052 2.088 7,815,579 +0.01(+0.44%)
Apr 17, 2015 2.115 2.115 2.061 2.079 6,291,669 +0.00(+0.00%)
Apr 16, 2015 2.115 2.136 2.043 2.079 11,808,583 -0.02(-0.87%)
Apr 15, 2015 2.079 2.106 2.045 2.097 14,759,434 +0.03(+1.32%)
Apr 14, 2015 2.015 2.115 2.015 2.070 10,723,313 +0.07(+3.65%)
Apr 13, 2015 2.097 2.125 1.997 1.997 15,193,653 -0.11(-5.19%)
Apr 10, 2015 2.115 2.134 2.073 2.106 6,609,729 +0.02(+0.87%)
Apr 09, 2015 2.088 2.115 2.061 2.088 9,049,954 -0.04(-1.72%)
Apr 08, 2015 2.198 2.198 2.097 2.125 12,130,080 -0.05(-2.10%)
Apr 07, 2015 2.188 2.216 2.134 2.170 10,193,271 -0.05(-2.46%)
Apr 06, 2015 2.170 2.234 2.125 2.225 16,182,227 +0.11(+5.17%)
Apr 02, 2015 2.143 2.115 2.115 2.115 13,762,009 -0.04(-1.69%)
Apr 01, 2015 2.070 2.175 2.070 2.152 13,175,865 +0.11(+5.36%)
Mar 31, 2015 2.097 2.115 2.024 2.043 12,471,495 -0.05(-2.18%)
Mar 30, 2015 2.097 2.134 2.061 2.088 10,936,139 -0.06(-2.97%)
Mar 27, 2015 2.134 2.207 2.070 2.152 11,998,751 +0.00(+0.00%)
Mar 26, 2015 2.280 2.289 2.115 2.152 11,039,392 -0.09(-4.07%)
Mar 25, 2015 2.325 2.334 2.207 2.243 10,754,838 -0.06(-2.77%)
Mar 24, 2015 2.298 2.334 2.207 2.307 10,620,517 +0.05(+2.02%)
Mar 23, 2015 2.243 2.270 2.188 2.261 10,872,463 +0.05(+2.48%)
Mar 20, 2015 2.198 2.257 2.161 2.207 25,650,572 +0.05(+2.54%)
Mar 19, 2015 2.115 2.152 2.043 2.152 11,939,763 +0.00(+0.00%)
Mar 18, 2015 2.043 2.161 2.006 2.152 15,404,088 +0.11(+5.36%)
Mar 17, 2015 2.079 2.125 2.024 2.043 12,493,535 -0.09(-4.27%)
Mar 16, 2015 2.134 2.152 2.043 2.134 11,770,008 +0.00(+0.00%)
Mar 13, 2015 2.161 2.170 2.033 2.134 11,195,458 -0.02(-0.85%)
Mar 12, 2015 2.188 2.207 2.097 2.152 11,054,404 -0.01(-0.42%)
Mar 11, 2015 2.115 2.170 2.024 2.161 14,572,562 +0.05(+2.16%)
Mar 10, 2015 2.170 2.225 2.097 2.115 9,623,972 -0.09(-4.13%)
Mar 09, 2015 2.316 2.325 2.125 2.207 14,384,560 -0.08(-3.59%)
Mar 06, 2015 2.398 2.416 2.280 2.289 18,742,740 -0.22(-8.73%)
Mar 05, 2015 2.489 2.778 2.389 2.508 17,919,698 +0.05(+1.85%)
Mar 04, 2015 2.498 2.498 2.453 2.462 6,074,904 -0.04(-1.46%)
Mar 03, 2015 2.553 2.640 2.471 2.498 7,883,485 -0.04(-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.