KINROSS GOLD CORPORATION (NY: KGC)
2.800 USD  -0.250 (-8.20%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 6.280 6.420 6.160 6.410 12,971,571 +0.04(+0.63%)
May 30, 2013 5.990 6.400 5.970 6.370 16,882,888 +0.51(+8.70%)
May 29, 2013 5.690 5.860 5.650 5.860 8,479,356 +0.21(+3.72%)
May 28, 2013 5.830 5.830 5.560 5.650 9,755,526 -0.15(-2.59%)
May 24, 2013 5.810 5.900 5.740 5.800 9,360,666 -0.05(-0.85%)
May 23, 2013 5.855 5.980 5.820 5.850 12,660,696 +0.17(+2.99%)
May 22, 2013 5.570 5.980 5.560 5.680 17,501,059 +0.20(+3.65%)
May 21, 2013 5.440 5.620 5.340 5.480 12,901,403 -0.19(-3.35%)
May 20, 2013 5.280 5.740 5.250 5.670 13,820,026 +0.41(+7.79%)
May 17, 2013 5.310 5.390 5.250 5.260 19,116,769 -0.16(-2.95%)
May 16, 2013 5.200 5.465 5.180 5.420 17,236,251 +0.14(+2.65%)
May 15, 2013 5.270 5.360 5.250 5.280 21,000,452 -0.05(-0.94%)
May 13, 2013 5.430 5.440 5.320 5.330 6,273,385 -0.15(-2.74%)
May 10, 2013 5.430 5.510 5.340 5.480 12,830,511 -0.11(-1.97%)
May 09, 2013 5.560 5.900 5.485 5.590 14,214,980 -0.01(-0.18%)
May 08, 2013 5.440 5.730 5.405 5.600 19,227,425 +0.32(+6.06%)
May 07, 2013 5.260 5.335 5.220 5.280 15,643,340 -0.04(-0.75%)
May 06, 2013 5.380 5.380 5.310 5.320 7,255,476 -0.03(-0.56%)
May 03, 2013 5.360 5.390 5.300 5.350 11,681,525 +0.00(+0.00%)
May 02, 2013 5.420 5.480 5.330 5.350 12,264,659 -0.02(-0.37%)
May 01, 2013 5.320 5.460 5.260 5.370 16,638,855 -0.07(-1.29%)
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%)
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