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 (%)
Jul 31, 2013 5.290 5.420 5.140 5.230 12,399,315 -0.03(-0.57%)
Jul 30, 2013 5.360 5.390 5.170 5.260 8,789,277 -0.10(-1.87%)
Jul 29, 2013 5.420 5.490 5.360 5.360 5,937,421 -0.11(-2.01%)
Jul 26, 2013 5.310 5.480 5.250 5.470 7,129,874 +0.10(+1.86%)
Jul 25, 2013 5.320 5.506 5.310 5.370 11,761,177 +0.01(+0.19%)
Jul 24, 2013 5.610 5.630 5.250 5.360 12,048,169 -0.31(-5.47%)
Jul 23, 2013 5.530 5.700 5.460 5.670 14,104,756 +0.10(+1.80%)
Jul 22, 2013 5.440 5.620 5.320 5.570 15,526,722 +0.43(+8.37%)
Jul 19, 2013 4.970 5.180 4.910 5.140 7,470,364 +0.23(+4.68%)
Jul 18, 2013 4.990 5.060 4.870 4.910 5,507,883 -0.07(-1.41%)
Jul 17, 2013 5.170 5.340 4.950 4.980 8,300,926 -0.12(-2.35%)
Jul 16, 2013 4.830 5.110 4.790 5.100 10,429,469 +0.31(+6.47%)
Jul 15, 2013 4.840 4.910 4.790 4.790 5,998,627 -0.06(-1.24%)
Jul 12, 2013 4.920 4.940 4.800 4.850 5,128,906 -0.10(-2.02%)
Jul 11, 2013 4.910 4.950 4.800 4.950 9,662,941 +0.33(+7.14%)
Jul 10, 2013 4.610 4.740 4.550 4.620 12,405,313 +0.03(+0.65%)
Jul 09, 2013 4.730 4.610 4.550 4.590 11,246,918 -0.01(-0.22%)
Jul 08, 2013 4.800 4.820 4.590 4.600 8,293,121 -0.15(-3.16%)
Jul 05, 2013 4.870 4.890 4.630 4.750 11,483,121 -0.31(-6.13%)
Jul 03, 2013 4.950 5.070 4.920 5.060 5,772,960 +0.16(+3.27%)
Jul 02, 2013 5.060 5.120 4.840 4.900 10,668,326 -0.20(-3.92%)
Jul 01, 2013 5.210 5.290 5.000 5.100 8,969,724 +0.00(+0.00%)
Jun 28, 2013 4.570 5.150 4.540 5.100 20,938,684 +0.46(+9.91%)
Jun 27, 2013 4.660 4.740 4.540 4.640 11,896,957 +0.08(+1.75%)
Jun 26, 2013 4.670 4.700 4.530 4.560 16,962,397 -0.26(-5.39%)
Jun 25, 2013 4.860 4.940 4.800 4.820 8,186,827 -0.05(-1.03%)
Jun 24, 2013 4.950 5.000 4.830 4.870 19,647,820 -0.16(-3.18%)
Jun 21, 2013 5.040 5.140 4.860 5.030 15,780,665 -0.02(-0.40%)
Jun 20, 2013 5.100 5.270 4.950 5.050 40,216,553 -0.46(-8.35%)
Jun 19, 2013 5.770 5.820 5.500 5.510 10,930,211 -0.26(-4.51%)
Jun 18, 2013 5.820 5.900 5.690 5.770 7,374,649 -0.10(-1.70%)
Jun 17, 2013 5.840 6.035 5.810 5.870 7,117,123 +0.05(+0.86%)
Jun 14, 2013 6.040 6.060 5.810 5.820 7,170,207 -0.19(-3.16%)
Jun 13, 2013 5.770 6.030 5.750 6.010 8,952,190 +0.13(+2.21%)
Jun 12, 2013 5.810 6.050 5.770 5.880 10,293,205 -0.06(-1.01%)
Jun 11, 2013 5.880 6.110 5.820 5.940 14,928,489 -0.38(-6.01%)
Jun 10, 2013 6.220 6.440 6.150 6.320 7,101,227 +0.05(+0.80%)
Jun 07, 2013 6.420 6.485 6.170 6.270 9,867,047 -0.31(-4.71%)
Jun 06, 2013 6.500 6.630 6.430 6.580 11,221,127 +0.07(+1.08%)
Jun 05, 2013 6.490 6.645 6.420 6.510 8,758,672 +0.07(+1.09%)
Jun 04, 2013 6.480 6.520 6.350 6.440 7,305,946 -0.15(-2.28%)
Jun 03, 2013 6.490 6.650 6.450 6.590 15,663,719 +0.18(+2.81%)
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%)
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