KINROSS GOLD CORPORATION (NY: KGC)
2.840 USD  +0.070 (+2.53%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.800 2.850 2.760 2.840 5,863,609 +0.07(+2.53%)
Feb 26, 2015 2.755 2.770 6,920,354 +0.02(+0.73%)
Feb 25, 2015 2.770 2.810 2.730 2.750 6,394,339 +0.04(+1.48%)
Feb 24, 2015 2.690 2.740 2.670 2.710 6,161,241 -0.01(-0.37%)
Feb 23, 2015 2.700 2.730 2.635 2.720 7,013,677 +0.01(+0.37%)
Feb 20, 2015 2.770 2.790 2.690 2.710 7,192,511 -0.05(-1.81%)
Feb 19, 2015 2.800 2.820 2.730 2.760 7,894,881 -0.01(-0.36%)
Feb 18, 2015 2.710 2.780 2.640 2.770 8,780,363 +0.05(+1.84%)
Feb 17, 2015 2.745 2.790 2.690 2.720 8,449,955 -0.09(-3.20%)
Feb 13, 2015 2.810 2.810 2.810 0 -0.17(-5.70%)
Feb 12, 2015 3.050 3.060 2.900 2.980 11,731,099 -0.01(-0.33%)
Feb 11, 2015 3.140 3.170 2.960 2.990 15,554,146 -0.25(-7.72%)
Feb 10, 2015 3.280 3.350 3.210 3.240 11,846,074 -0.10(-2.99%)
Feb 09, 2015 3.270 3.345 3.250 3.340 8,134,313 +0.10(+3.09%)
Feb 06, 2015 3.330 3.390 3.220 3.240 10,932,581 -0.19(-5.54%)
Feb 05, 2015 3.340 3.470 3.320 3.430 7,018,359 +0.09(+2.69%)
Feb 04, 2015 3.330 3.380 3.300 3.340 9,341,707 +0.04(+1.21%)
Feb 03, 2015 3.320 3.370 3.230 3.300 8,806,000 -0.10(-2.94%)
Feb 02, 2015 3.370 3.450 3.320 3.400 8,231,457 +0.01(+0.29%)
Jan 30, 2015 3.280 3.450 3.260 3.390 9,692,334 +0.09(+2.73%)
Jan 29, 2015 3.220 3.340 3.200 3.300 10,639,178 -0.01(-0.30%)
Jan 28, 2015 3.420 3.480 3.280 3.310 12,914,672 -0.15(-4.34%)
Jan 27, 2015 3.430 3.480 3.370 3.460 16,881,208 +0.07(+2.06%)
Jan 26, 2015 3.210 3.415 3.170 3.390 11,434,514 +0.02(+0.59%)
Jan 23, 2015 3.510 3.530 3.330 3.370 12,343,995 -0.20(-5.60%)
Jan 22, 2015 3.570 3.620 3.490 3.570 12,329,597 +0.03(+0.85%)
Jan 21, 2015 3.670 3.710 3.490 3.540 14,867,290 -0.08(-2.21%)
Jan 20, 2015 3.650 3.660 3.550 3.620 12,657,223 +0.05(+1.40%)
Jan 16, 2015 3.490 3.640 3.490 3.570 22,755,025 +0.07(+2.00%)
Jan 15, 2015 3.510 3.320 3.500 16,790,082 +0.30(+9.37%)
Jan 14, 2015 3.320 3.345 3.100 3.200 13,919,238 +0.00(+0.00%)
Jan 13, 2015 3.200 17,211,618 -0.24(-6.98%)
Jan 12, 2015 3.450 3.550 3.430 3.440 18,049,257 +0.02(+0.58%)
Jan 09, 2015 3.280 3.450 3.260 3.420 10,478,416 +0.20(+6.21%)
Jan 08, 2015 3.350 3.405 3.210 3.220 11,830,564 -0.02(-0.62%)
Jan 07, 2015 3.260 3.370 3.195 3.240 14,340,585 -0.09(-2.70%)
Jan 06, 2015 2.990 3.380 2.970 3.330 19,432,327 +0.38(+12.88%)
Jan 05, 2015 2.940 3.000 2.850 2.950 14,252,272 +0.05(+1.72%)
Jan 02, 2015 2.760 2.920 2.730 2.900 13,065,267 +0.08(+2.84%)
Dec 31, 2014 2.820 2.820 2.820 0 +0.02(+0.71%)
Dec 30, 2014 2.750 2.910 2.730 2.800 16,319,186 +0.11(+4.09%)
Dec 29, 2014 2.730 2.730 2.650 2.690 10,965,373 -0.10(-3.58%)
Dec 26, 2014 2.770 2.840 2.730 2.790 7,432,642 +0.09(+3.33%)
Dec 24, 2014 2.700 2.700 2.700 0 +0.11(+4.25%)
Dec 23, 2014 2.620 2.720 2.580 2.590 8,910,341 -0.07(-2.63%)
Dec 22, 2014 2.830 2.840 2.600 2.660 15,093,187 -0.23(-7.96%)
Dec 19, 2014 2.880 2.965 2.810 2.890 48,333,251 +0.00(+0.00%)
Dec 18, 2014 2.740 2.910 2.720 2.890 18,581,193 +0.22(+8.24%)
Dec 17, 2014 2.570 2.700 2.515 2.670 16,767,785 +0.07(+2.69%)
Dec 16, 2014 2.540 2.600 18,541,257 -0.10(-3.70%)
Dec 15, 2014 2.910 2.970 2.700 2.700 15,644,474 -0.26(-8.78%)
Dec 12, 2014 3.050 3.070 2.950 2.960 13,089,484 -0.10(-3.27%)
Dec 11, 2014 3.040 3.180 3.020 3.060 9,278,324 -0.04(-1.29%)
Dec 10, 2014 3.220 3.275 3.090 3.100 12,996,614 -0.12(-3.73%)
Dec 09, 2014 3.180 3.335 3.180 3.220 16,465,508 +0.17(+5.57%)
Dec 08, 2014 3.150 3.165 2.980 3.050 19,993,298 -0.05(-1.61%)
Dec 05, 2014 3.060 3.170 3.000 3.100 10,789,745 -0.03(-0.96%)
Dec 04, 2014 3.070 3.230 3.030 3.130 20,695,233 +0.04(+1.29%)
Dec 03, 2014 2.990 3.190 2.970 3.090 15,644,655 +0.14(+4.75%)
Dec 02, 2014 2.930 3.115 2.900 2.950 13,465,889 -0.09(-2.96%)
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