KINROSS GOLD CORPORATION (NY: KGC)
3.765 USD  +0.025 (+0.67%)
Streaming Delayed Price  /  Updated: 11:47 AM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.350 8.360 8.080 8.230 12,728,851 -0.13(-1.56%)
Jan 30, 2013 8.590 8.645 8.320 8.360 11,165,841 -0.10(-1.18%)
Jan 29, 2013 8.420 8.570 8.380 8.460 14,648,782 +0.16(+1.93%)
Jan 28, 2013 8.520 8.530 8.200 8.300 10,850,969 -0.23(-2.70%)
Jan 25, 2013 8.890 8.950 8.470 8.530 16,770,169 -0.45(-5.01%)
Jan 24, 2013 9.410 9.440 8.970 8.980 10,708,063 -0.51(-5.37%)
Jan 23, 2013 9.810 9.910 9.470 9.490 8,523,880 -0.38(-3.85%)
Jan 22, 2013 9.550 9.900 9.480 9.870 11,214,654 +0.34(+3.57%)
Jan 18, 2013 9.470 9.570 9.440 9.530 5,559,835 +0.04(+0.42%)
Jan 17, 2013 9.580 9.690 9.450 9.490 10,091,337 -0.13(-1.35%)
Jan 16, 2013 9.620 9.680 9.530 9.620 5,965,914 -0.07(-0.72%)
Jan 15, 2013 9.490 9.770 9.440 9.690 13,365,348 +0.25(+2.65%)
Jan 14, 2013 9.470 9.550 9.420 9.440 4,588,578 +0.00(+0.00%)
Jan 12, 2013 9.470 9.510 9.360 9.440 5,911,554 +0.00(+0.00%)
Jan 11, 2013 9.470 9.510 9.360 9.440 5,911,554 -0.04(-0.42%)
Jan 10, 2013 9.450 9.530 9.400 9.480 8,081,239 +0.15(+1.61%)
Jan 09, 2013 9.430 9.500 9.292 9.330 5,090,426 -0.16(-1.69%)
Jan 08, 2013 9.360 9.521 9.250 9.490 5,698,326 +0.16(+1.71%)
Jan 07, 2013 9.340 9.435 9.300 9.330 3,611,650 -0.07(-0.74%)
Jan 04, 2013 9.270 9.420 9.200 9.400 7,565,997 -0.02(-0.21%)
Jan 03, 2013 9.830 9.880 9.370 9.420 7,609,590 -0.44(-4.46%)
Jan 02, 2013 9.920 9.940 9.820 9.860 6,433,799 +0.14(+1.44%)
Dec 31, 2012 9.420 9.750 9.420 9.720 6,051,435 +0.30(+3.18%)
Dec 28, 2012 9.530 9.650 9.420 9.420 5,078,499 -0.12(-1.26%)
Dec 27, 2012 9.410 9.670 9.410 9.540 9,445,976 +0.07(+0.74%)
Dec 26, 2012 9.500 9.540 9.350 9.470 3,417,705 +0.01(+0.11%)
Dec 24, 2012 9.410 9.480 9.350 9.460 2,056,149 +0.08(+0.85%)
Dec 21, 2012 9.360 9.575 9.310 9.380 9,621,789 -0.02(-0.21%)
Dec 20, 2012 9.330 9.420 9.140 9.400 5,191,771 -0.05(-0.53%)
Dec 19, 2012 9.450 9.540 9.370 9.450 5,450,484 -0.10(-1.05%)
Dec 18, 2012 9.750 9.770 9.490 9.550 6,436,538 -0.20(-2.05%)
Dec 17, 2012 9.740 9.810 9.670 9.750 4,686,834 -0.02(-0.20%)
Dec 14, 2012 9.730 9.870 9.680 9.770 5,043,649 +0.04(+0.41%)
Dec 13, 2012 9.860 9.945 9.630 9.730 7,612,466 -0.34(-3.38%)
Dec 12, 2012 9.920 10.10 9.880 10.07 9,885,174 +0.23(+2.34%)
Dec 11, 2012 9.850 9.875 9.750 9.840 6,240,361 +0.08(+0.82%)
Dec 10, 2012 9.810 9.860 9.710 9.760 4,964,134 +0.04(+0.41%)
Dec 07, 2012 9.740 9.800 9.610 9.720 5,309,329 +0.09(+0.93%)
Dec 06, 2012 9.520 9.720 9.510 9.630 6,419,837 +0.12(+1.26%)
Dec 05, 2012 9.810 9.850 9.490 9.510 10,161,974 -0.38(-3.84%)
Dec 04, 2012 9.740 9.980 9.680 9.890 7,533,840 -0.19(-1.88%)
Nov 30, 2012 10.16 10.25 10.00 10.08 6,127,262 -0.19(-1.85%)
Nov 29, 2012 10.37 10.45 10.16 10.27 6,101,577 -0.07(-0.68%)
Nov 28, 2012 9.880 10.36 9.870 10.34 8,691,015 +0.09(+0.88%)
Nov 27, 2012 10.30 10.52 10.24 10.25 9,858,985 -0.15(-1.44%)
Nov 26, 2012 10.06 10.44 9.900 10.40 8,214,236 +0.28(+2.77%)
Nov 24, 2012 9.950 10.17 9.850 10.12 3,206,158 +0.00(+0.00%)
Nov 23, 2012 9.950 10.17 9.850 10.12 3,206,158 +0.20(+2.02%)
Nov 21, 2012 9.590 9.950 9.550 9.920 5,829,891 +0.26(+2.69%)
Nov 20, 2012 9.570 9.750 9.500 9.660 4,958,534 +0.04(+0.42%)
Nov 19, 2012 9.740 9.800 9.560 9.620 5,560,490 +0.11(+1.16%)
Nov 16, 2012 9.280 9.520 9.200 9.510 11,316,692 +0.19(+2.04%)
Nov 15, 2012 9.600 9.650 9.290 9.320 9,977,554 -0.23(-2.41%)
Nov 14, 2012 10.01 10.04 9.510 9.550 9,601,332 -0.44(-4.40%)
Nov 13, 2012 10.07 10.16 9.965 9.990 8,633,064 -0.23(-2.25%)
Nov 12, 2012 10.29 10.32 10.11 10.22 6,996,172 -0.10(-0.97%)
Nov 09, 2012 10.21 10.41 10.19 10.32 15,884,627 +0.18(+1.78%)
Nov 08, 2012 9.820 10.25 9.740 10.14 25,590,242 +0.75(+7.99%)
Nov 07, 2012 9.420 9.470 8.980 9.390 14,165,600 +0.03(+0.32%)
Nov 06, 2012 9.340 9.440 9.250 9.360 9,591,840 +0.14(+1.52%)
Nov 05, 2012 9.420 9.470 9.220 9.220 7,330,304 -0.15(-1.60%)
Nov 02, 2012 9.810 9.820 9.300 9.370 11,794,716 -0.53(-5.35%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here