KINROSS GOLD CORPORATION (NY: KGC)
3.950 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 5.100 5.150 4.940 4.990 6,115,458 -0.03(-0.60%)
Sep 26, 2013 5.080 5.140 4.960 5.020 7,351,842 -0.08(-1.57%)
Sep 25, 2013 5.030 5.220 5.005 5.100 11,355,003 +0.12(+2.41%)
Sep 24, 2013 5.060 5.110 4.980 4.980 18,472,992 -0.13(-2.54%)
Sep 23, 2013 5.140 5.280 5.080 5.110 14,507,489 -0.08(-1.54%)
Sep 20, 2013 5.460 5.470 5.150 5.190 21,250,499 -0.36(-6.49%)
Sep 19, 2013 5.750 5.780 5.451 5.550 14,925,997 -0.16(-2.80%)
Sep 18, 2013 5.210 5.790 5.180 5.710 21,736,902 +0.45(+8.56%)
Sep 17, 2013 5.210 5.270 5.160 5.260 7,393,809 +0.07(+1.35%)
Sep 16, 2013 5.225 5.330 5.185 5.190 11,287,723 +0.01(+0.19%)
Sep 13, 2013 5.060 5.200 5.050 5.180 9,023,373 +0.07(+1.37%)
Sep 12, 2013 5.210 5.320 5.110 5.110 10,796,372 -0.32(-5.89%)
Sep 11, 2013 5.380 5.430 5.270 5.430 9,682,522 +0.08(+1.50%)
Sep 10, 2013 5.400 5.440 5.350 5.350 10,486,673 -0.15(-2.73%)
Sep 09, 2013 5.550 5.585 5.450 5.500 6,999,165 -0.04(-0.72%)
Sep 06, 2013 5.570 5.620 5.490 5.540 8,405,744 +0.10(+1.84%)
Sep 05, 2013 5.520 5.570 5.420 5.440 9,410,557 -0.16(-2.86%)
Sep 04, 2013 5.490 5.620 5.450 5.600 7,875,604 +0.03(+0.54%)
Sep 03, 2013 5.620 5.660 5.490 5.570 9,998,511 +0.07(+1.27%)
Aug 30, 2013 5.390 5.620 5.330 5.500 12,316,354 -0.01(-0.18%)
Aug 29, 2013 5.490 5.580 5.280 5.510 17,932,435 +0.01(+0.18%)
Aug 28, 2013 5.670 5.800 5.450 5.500 17,673,203 -0.14(-2.48%)
Aug 27, 2013 6.060 6.120 5.620 5.640 19,743,975 -0.26(-4.41%)
Aug 26, 2013 5.890 6.000 5.760 5.900 11,622,736 +0.06(+1.03%)
Aug 23, 2013 5.670 5.910 5.623 5.840 11,044,810 +0.17(+3.00%)
Aug 22, 2013 5.660 5.880 5.570 5.670 12,354,542 +0.12(+2.16%)
Aug 21, 2013 5.850 5.850 5.530 5.550 15,132,796 -0.36(-6.09%)
Aug 20, 2013 5.730 5.960 5.700 5.910 16,061,575 +0.20(+3.50%)
Aug 19, 2013 6.010 6.010 5.680 5.710 13,078,339 -0.21(-3.55%)
Aug 16, 2013 6.140 6.230 5.860 5.920 16,704,832 -0.14(-2.31%)
Aug 15, 2013 5.740 6.110 5.660 6.060 17,066,601 +0.28(+4.84%)
Aug 14, 2013 5.430 5.820 5.410 5.780 15,189,059 +0.39(+7.24%)
Aug 13, 2013 5.570 5.595 5.352 5.390 9,947,054 -0.18(-3.23%)
Aug 12, 2013 5.440 5.660 5.440 5.570 13,088,246 +0.33(+6.30%)
Aug 09, 2013 5.200 5.350 5.140 5.240 17,913,965 +0.01(+0.19%)
Aug 08, 2013 5.000 5.245 4.980 5.230 17,865,963 +0.30(+6.09%)
Aug 07, 2013 4.930 5.060 4.900 4.930 8,239,956 -0.03(-0.60%)
Aug 06, 2013 5.120 5.120 4.950 4.960 14,167,514 -0.14(-2.75%)
Aug 05, 2013 5.120 5.190 5.100 5.100 5,866,670 +0.00(+0.00%)
Aug 02, 2013 5.170 5.260 5.081 5.100 9,918,409 -0.02(-0.39%)
Aug 01, 2013 5.290 5.310 5.010 5.120 15,972,236 -0.11(-2.10%)
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%)
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