KINROSS GOLD CORPORATION (NY: KGC)
2.890 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 4.380 4.380 4.380 0 +0.10(+2.34%)
Dec 30, 2013 4.370 4.390 4.270 4.280 11,125,435 -0.12(-2.73%)
Dec 27, 2013 4.400 4.420 4.340 4.400 15,357,902 +0.04(+0.92%)
Dec 26, 2013 4.430 4.470 4.270 4.360 7,087,720 -0.02(-0.46%)
Dec 24, 2013 4.300 4.400 4.290 4.380 7,308,002 +0.08(+1.86%)
Dec 23, 2013 4.285 4.330 4.270 4.300 12,845,276 +0.02(+0.47%)
Dec 20, 2013 4.420 4.440 4.240 4.280 23,667,962 -0.13(-2.95%)
Dec 19, 2013 4.430 4.450 4.390 4.410 14,151,891 -0.09(-2.00%)
Dec 18, 2013 4.560 4.680 4.460 4.500 13,391,181 -0.10(-2.17%)
Dec 17, 2013 4.580 4.640 4.540 4.600 5,790,730 -0.03(-0.65%)
Dec 16, 2013 4.610 4.650 4.570 4.630 10,468,659 +0.04(+0.87%)
Dec 13, 2013 4.640 4.700 4.570 4.590 5,967,346 -0.01(-0.22%)
Dec 12, 2013 4.510 4.650 4.480 4.600 8,804,700 +0.00(+0.00%)
Dec 11, 2013 4.820 4.880 4.580 4.600 10,627,691 -0.24(-4.96%)
Dec 10, 2013 4.705 4.850 4.695 4.840 10,592,146 +0.26(+5.68%)
Dec 09, 2013 4.550 4.620 4.550 4.580 9,170,381 +0.04(+0.88%)
Dec 06, 2013 4.640 4.700 4.530 4.540 5,821,432 -0.02(-0.44%)
Dec 05, 2013 4.530 4.680 4.500 4.560 7,290,268 -0.06(-1.30%)
Dec 04, 2013 4.550 4.710 4.500 4.620 11,128,252 +0.11(+2.44%)
Dec 03, 2013 4.530 4.570 4.490 4.510 9,260,447 -0.01(-0.22%)
Dec 02, 2013 4.620 4.655 4.510 4.520 8,512,960 -0.19(-4.03%)
Nov 29, 2013 4.730 4.780 4.690 4.710 4,116,929 +0.06(+1.29%)
Nov 27, 2013 4.690 4.730 4.600 4.650 5,401,071 +0.01(+0.22%)
Nov 26, 2013 4.680 4.740 4.605 4.640 6,828,259 -0.07(-1.49%)
Nov 25, 2013 4.615 4.750 4.550 4.710 9,728,339 +0.03(+0.64%)
Nov 22, 2013 4.710 4.770 4.650 4.680 6,263,230 +0.01(+0.21%)
Nov 21, 2013 4.700 4.730 4.600 4.670 11,920,220 -0.08(-1.68%)
Nov 20, 2013 4.880 4.995 4.665 4.750 11,682,442 -0.20(-4.04%)
Nov 19, 2013 4.890 4.980 4.890 4.950 4,694,312 +0.03(+0.61%)
Nov 18, 2013 5.090 5.100 4.870 4.920 8,696,165 -0.18(-3.53%)
Nov 15, 2013 5.180 5.210 5.090 5.100 7,372,119 -0.06(-1.16%)
Nov 14, 2013 5.100 5.180 5.050 5.160 13,243,516 +0.26(+5.31%)
Nov 12, 2013 4.880 4.960 4.867 4.900 6,068,069 -0.04(-0.81%)
Nov 11, 2013 4.880 4.950 4.810 4.940 6,569,204 +0.01(+0.20%)
Nov 08, 2013 4.840 4.930 4.755 4.930 8,765,093 +0.04(+0.82%)
Nov 07, 2013 4.950 5.050 4.870 4.890 8,519,789 -0.16(-3.17%)
Nov 06, 2013 5.010 5.070 4.980 5.050 6,159,601 +0.13(+2.64%)
Nov 05, 2013 4.980 5.045 4.880 4.920 6,792,545 -0.09(-1.80%)
Nov 04, 2013 4.850 5.040 4.820 5.010 8,994,156 +0.19(+3.94%)
Nov 01, 2013 5.000 5.030 4.740 4.820 14,307,485 -0.25(-4.93%)
Oct 31, 2013 5.190 5.230 5.050 5.070 10,519,508 -0.26(-4.88%)
Oct 30, 2013 5.260 5.350 5.080 5.330 14,333,270 +0.18(+3.50%)
Oct 29, 2013 5.290 5.360 5.150 5.150 8,915,400 -0.13(-2.46%)
Oct 28, 2013 5.210 5.350 5.130 5.280 10,405,180 +0.10(+1.93%)
Oct 25, 2013 5.110 5.240 5.050 5.180 7,201,337 +0.04(+0.78%)
Oct 24, 2013 5.040 5.140 5.010 5.140 11,928,378 +0.17(+3.42%)
Oct 23, 2013 5.180 5.240 4.970 4.970 11,720,183 -0.23(-4.42%)
Oct 22, 2013 5.110 5.250 5.090 5.200 11,504,715 +0.16(+3.17%)
Oct 21, 2013 4.890 5.040 4.860 5.040 5,781,349 +0.18(+3.70%)
Oct 18, 2013 4.880 4.960 4.850 4.860 6,219,051 -0.02(-0.41%)
Oct 17, 2013 4.870 4.960 4.830 4.880 11,112,785 +0.18(+3.83%)
Oct 16, 2013 4.780 4.830 4.680 4.700 5,538,525 -0.10(-2.08%)
Oct 15, 2013 4.590 4.810 4.590 4.800 9,560,519 +0.17(+3.67%)
Oct 14, 2013 4.710 4.720 4.590 4.630 4,837,874 -0.02(-0.43%)
Oct 11, 2013 4.630 4.690 4.570 4.650 11,870,189 -0.06(-1.27%)
Oct 10, 2013 4.730 4.820 4.660 4.710 7,388,256 -0.06(-1.26%)
Oct 09, 2013 4.760 4.840 4.650 4.770 13,175,166 -0.01(-0.21%)
Oct 08, 2013 4.910 4.985 4.740 4.780 8,789,967 -0.13(-2.65%)
Oct 07, 2013 4.840 4.910 4.830 4.910 5,388,429 +0.10(+2.08%)
Oct 04, 2013 4.840 4.870 4.730 4.810 8,412,551 -0.03(-0.62%)
Oct 03, 2013 4.880 4.950 4.820 4.840 9,599,970 -0.03(-0.62%)
Oct 02, 2013 4.970 5.020 4.870 4.870 12,090,035 -0.06(-1.22%)
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