KINROSS GOLD CORPORATION (NY: KGC)
3.540 USD  -0.100 (-2.75%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.930 7.980 7.850 7.930 3,762,170 -0.04(-0.50%)
Mar 27, 2013 7.860 7.990 7.810 7.970 5,225,928 +0.10(+1.27%)
Mar 26, 2013 7.910 7.910 7.800 7.870 4,818,878 -0.04(-0.51%)
Mar 25, 2013 8.070 8.090 7.840 7.910 5,966,816 -0.22(-2.71%)
Mar 22, 2013 8.050 8.170 7.980 8.130 6,546,870 +0.02(+0.25%)
Mar 21, 2013 7.990 8.160 7.950 8.110 6,961,180 +0.20(+2.53%)
Mar 20, 2013 7.960 8.020 7.880 7.910 5,742,397 -0.07(-0.88%)
Mar 19, 2013 7.940 8.070 7.890 7.980 6,789,350 +0.00(+0.00%)
Mar 18, 2013 8.060 8.120 7.880 7.980 8,125,955 +0.07(+0.88%)
Mar 15, 2013 7.950 8.050 7.880 7.910 5,090,924 -0.03(-0.38%)
Mar 14, 2013 7.710 7.990 7.700 7.940 6,558,683 +0.20(+2.58%)
Mar 13, 2013 8.000 8.025 7.730 7.740 9,112,330 -0.24(-3.01%)
Mar 12, 2013 7.870 8.080 7.860 7.980 5,653,263 +0.22(+2.84%)
Mar 11, 2013 7.950 7.950 7.740 7.760 5,681,635 -0.16(-2.02%)
Mar 08, 2013 7.800 8.040 7.730 7.920 9,983,007 +0.12(+1.54%)
Mar 07, 2013 7.870 7.975 7.770 7.800 9,027,974 -0.06(-0.76%)
Mar 06, 2013 7.520 7.870 7.500 7.860 17,804,927 +0.32(+4.24%)
Mar 05, 2013 7.605 7.680 7.525 7.540 9,112,039 +0.01(+0.13%)
Mar 04, 2013 7.550 7.660 7.480 7.530 11,833,631 -0.14(-1.83%)
Mar 01, 2013 7.680 7.730 7.585 7.670 10,828,531 +0.05(+0.66%)
Feb 28, 2013 7.790 7.800 7.580 7.620 10,849,828 -0.27(-3.42%)
Feb 27, 2013 7.900 7.950 7.830 7.890 7,187,464 -0.04(-0.50%)
Feb 26, 2013 7.870 7.970 7.700 7.930 11,071,541 +0.08(+1.02%)
Feb 25, 2013 7.740 7.900 7.740 7.850 10,738,803 +0.17(+2.21%)
Feb 22, 2013 7.590 7.680 7.515 7.680 5,906,486 +0.09(+1.19%)
Feb 21, 2013 7.490 7.720 7.480 7.590 8,104,831 +0.13(+1.74%)
Feb 20, 2013 7.820 7.840 7.400 7.460 15,768,041 -0.49(-6.16%)
Feb 19, 2013 7.970 8.079 7.830 7.950 6,853,084 -0.04(-0.50%)
Feb 15, 2013 8.200 8.330 7.930 7.990 13,196,201 -0.34(-4.08%)
Feb 14, 2013 7.980 8.450 7.970 8.330 12,770,205 +0.44(+5.58%)
Feb 13, 2013 7.995 8.030 7.880 7.890 6,640,574 -0.10(-1.25%)
Feb 12, 2013 7.980 8.070 7.910 7.990 5,883,211 +0.01(+0.13%)
Feb 11, 2013 8.080 8.120 7.970 7.980 6,870,866 -0.17(-2.09%)
Feb 08, 2013 8.320 8.320 8.140 8.150 4,952,274 -0.12(-1.45%)
Feb 07, 2013 8.190 8.390 8.120 8.270 8,042,222 +0.03(+0.36%)
Feb 06, 2013 8.230 8.290 8.200 8.240 5,364,446 +0.00(+0.00%)
Feb 04, 2013 8.220 8.350 8.190 8.240 7,233,595 -0.07(-0.84%)
Feb 01, 2013 8.330 8.390 8.130 8.310 10,237,855 +0.08(+0.97%)
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%)
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