Kinross Gold Corporation (NY: KGC )

6.135 +0.255 (+4.34%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 1.929 1.971 1.921 1.938 6,173,204 +0.04(+2.17%)
May 28, 2015 1.872 1.905 1.847 1.896 8,726,454 +0.01(+0.44%)
May 27, 2015 1.905 1.913 1.872 1.888 5,536,546 -0.01(-0.44%)
May 26, 2015 1.929 1.938 1.880 1.896 10,567,702 -0.09(-4.56%)
May 22, 2015 1.971 1.987 1.987 1.987 5,952,422 -0.02(-1.23%)
May 21, 2015 1.995 2.028 1.962 2.012 7,494,279 +0.00(+0.00%)
May 20, 2015 2.061 2.061 2.012 2.012 7,816,648 -0.02(-0.81%)
May 19, 2015 2.070 2.086 2.012 2.028 12,073,856 -0.09(-4.28%)
May 18, 2015 2.127 2.136 2.086 2.119 7,793,237 +0.02(+1.18%)
May 15, 2015 2.070 2.136 2.070 2.094 8,699,377 +0.00(+0.00%)
May 14, 2015 2.119 2.144 2.061 2.094 10,130,619 -0.01(-0.39%)
May 13, 2015 2.111 2.160 2.086 2.103 13,451,924 +0.02(+0.79%)
May 12, 2015 2.094 2.103 2.070 2.086 7,883,469 +0.02(+0.80%)
May 11, 2015 2.045 2.078 2.037 2.070 7,050,850 +0.04(+2.03%)
May 08, 2015 2.004 2.045 1.979 2.028 3,421,855 +0.02(+1.23%)
May 07, 2015 1.946 2.012 1.946 2.004 10,857,683 +0.02(+1.25%)
May 06, 2015 2.061 2.103 1.954 1.979 8,926,570 -0.07(-3.61%)
May 05, 2015 2.078 2.094 2.028 2.053 9,467,705 +0.00(+0.00%)
May 04, 2015 2.037 2.061 2.028 2.053 6,442,801 +0.04(+2.05%)
May 01, 2015 1.971 2.028 1.954 2.012 12,929,309 +0.01(+0.41%)
Apr 30, 2015 1.946 2.012 1.938 2.004 16,658,205 -0.02(-0.82%)
Apr 29, 2015 1.962 2.037 1.954 2.020 16,267,299 +0.07(+3.38%)
Apr 28, 2015 1.913 1.971 1.896 1.954 15,965,473 +0.06(+3.04%)
Apr 27, 2015 1.896 1.946 1.896 1.896 13,741,212 +0.00(+0.00%)
Apr 24, 2015 1.896 1.913 1.855 1.896 12,417,623 -0.01(-0.43%)
Apr 23, 2015 1.905 1.929 1.880 1.905 9,635,576 +0.01(+0.43%)
Apr 22, 2015 1.921 1.938 1.863 1.896 10,951,284 -0.03(-1.71%)
Apr 21, 2015 1.888 1.938 1.887 1.929 15,496,608 +0.04(+2.18%)
Apr 20, 2015 1.872 1.905 1.855 1.888 8,642,878 +0.01(+0.44%)
Apr 17, 2015 1.913 1.913 1.863 1.880 6,957,659 +0.00(+0.00%)
Apr 16, 2015 1.913 1.931 1.847 1.880 13,058,552 -0.02(-0.87%)
Apr 15, 2015 1.880 1.905 1.849 1.896 16,321,758 +0.02(+1.32%)
Apr 14, 2015 1.822 1.913 1.822 1.872 11,858,403 +0.07(+3.65%)
Apr 13, 2015 1.896 1.921 1.806 1.806 16,801,940 -0.10(-5.19%)
Apr 10, 2015 1.913 1.929 1.875 1.905 7,309,386 +0.02(+0.87%)
Apr 09, 2015 1.888 1.913 1.863 1.888 10,007,915 -0.03(-1.72%)
Apr 08, 2015 1.987 1.987 1.896 1.921 13,414,081 -0.04(-2.10%)
Apr 07, 2015 1.979 2.004 1.929 1.962 11,272,255 -0.05(-2.46%)
Apr 06, 2015 1.962 2.020 1.921 2.012 17,895,158 +0.10(+5.17%)
Apr 02, 2015 1.938 1.913 1.913 1.913 15,218,754 -0.03(-1.69%)
Apr 01, 2015 1.872 1.967 1.872 1.946 14,570,564 +0.10(+5.36%)
Mar 31, 2015 1.896 1.913 1.831 1.847 13,791,635 -0.04(-2.18%)
Mar 30, 2015 1.896 1.929 1.863 1.888 12,093,758 -0.06(-2.97%)
Mar 27, 2015 1.929 1.995 1.872 1.946 13,268,850 +0.00(+0.00%)
Mar 26, 2015 2.061 2.070 1.913 1.946 12,207,941 -0.08(-4.07%)
Mar 25, 2015 2.103 2.111 1.995 2.028 11,893,265 -0.06(-2.77%)
Mar 24, 2015 2.078 2.111 1.995 2.086 11,744,726 +0.04(+2.02%)
Mar 23, 2015 2.028 2.053 1.979 2.045 12,023,342 +0.05(+2.48%)
Mar 20, 2015 1.987 2.041 1.954 1.995 28,365,752 +0.05(+2.54%)
Mar 19, 2015 1.913 1.946 1.847 1.946 13,203,618 +0.00(+0.00%)
Mar 18, 2015 1.847 1.954 1.814 1.946 17,034,650 +0.10(+5.36%)
Mar 17, 2015 1.880 1.921 1.831 1.847 13,816,008 -0.08(-4.27%)
Mar 16, 2015 1.929 1.946 1.847 1.929 13,015,894 +0.00(+0.00%)
Mar 13, 2015 1.954 1.962 1.839 1.929 12,380,526 -0.02(-0.85%)
Mar 12, 2015 1.979 1.995 1.896 1.946 12,224,541 -0.01(-0.42%)
Mar 11, 2015 1.913 1.962 1.831 1.954 16,115,105 +0.04(+2.16%)
Mar 10, 2015 1.962 2.012 1.896 1.913 10,642,694 -0.08(-4.13%)
Mar 09, 2015 2.094 2.103 1.921 1.995 15,907,203 -0.07(-3.59%)
Mar 06, 2015 2.169 2.185 2.061 2.070 20,726,708 -0.20(-8.73%)
Mar 05, 2015 2.251 2.513 2.160 2.268 19,816,544 +0.04(+1.85%)
Mar 04, 2015 2.259 2.259 2.218 2.226 6,717,948 -0.03(-1.46%)
Mar 03, 2015 2.309 2.387 2.235 2.259 8,717,972 -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.