KINROSS GOLD CORPORATION (NY: KGC)
2.780 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.360 5.440 5.235 5.440 22,004,494 +0.00(+0.00%)
Apr 29, 2013 5.490 5.610 5.300 5.440 14,171,890 -0.05(-0.91%)
Apr 26, 2013 5.680 5.660 5.390 5.490 13,760,703 -0.17(-3.00%)
Apr 25, 2013 5.770 5.845 5.620 5.660 15,334,720 +0.00(+0.00%)
Apr 24, 2013 5.530 5.710 5.445 5.660 10,821,357 +0.26(+4.81%)
Apr 23, 2013 5.450 5.480 5.300 5.400 12,298,057 -0.10(-1.82%)
Apr 22, 2013 5.370 5.540 5.360 5.500 14,862,123 +0.17(+3.19%)
Apr 19, 2013 5.430 5.530 5.240 5.330 16,997,895 +0.05(+0.95%)
Apr 18, 2013 5.120 5.360 5.025 5.280 19,252,401 +0.28(+5.60%)
Apr 17, 2013 5.420 5.420 4.970 5.000 20,583,830 -0.41(-7.58%)
Apr 16, 2013 5.690 5.720 5.270 5.410 23,314,595 -0.03(-0.55%)
Apr 15, 2013 5.830 5.920 5.380 5.440 28,030,135 -0.88(-13.92%)
Apr 12, 2013 6.680 6.680 6.270 6.320 23,336,530 -0.48(-7.06%)
Apr 11, 2013 7.020 7.090 6.760 6.800 11,880,656 -0.23(-3.27%)
Apr 10, 2013 7.200 7.200 6.980 7.030 10,752,877 -0.23(-3.17%)
Apr 09, 2013 7.060 7.320 7.010 7.260 9,944,663 +0.24(+3.42%)
Apr 08, 2013 7.060 7.100 6.960 7.020 8,392,530 -0.05(-0.71%)
Apr 05, 2013 7.280 7.360 6.965 7.070 13,339,724 -0.08(-1.12%)
Apr 04, 2013 6.990 7.270 6.900 7.150 13,726,192 +0.10(+1.42%)
Apr 03, 2013 7.450 7.520 6.950 7.050 18,321,353 -0.45(-6.00%)
Apr 02, 2013 7.800 7.810 7.460 7.500 9,100,648 -0.36(-4.58%)
Apr 01, 2013 7.930 7.950 7.800 7.860 4,250,289 -0.07(-0.88%)
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%)
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