KINROSS GOLD (NY: KGC)
5.700 USD  +0.530 (+10.25%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.310 5.700 5.300 5.700 24,421,925 +0.53(+10.25%)
Apr 28, 2016 4.790 5.180 4.760 5.170 20,262,014 +0.47(+10.00%)
Apr 27, 2016 4.730 4.755 4.600 4.700 14,814,210 +0.02(+0.43%)
Apr 26, 2016 4.680 4.740 4.570 4.680 10,439,868 +0.05(+1.08%)
Apr 25, 2016 4.640 4.700 4.520 4.630 10,433,777 -0.01(-0.22%)
Apr 22, 2016 4.660 4.760 4.580 4.640 13,815,202 -0.05(-1.07%)
Apr 21, 2016 4.670 4.760 4.560 4.690 19,248,224 +0.18(+3.99%)
Apr 20, 2016 4.650 4.780 4.480 4.510 22,939,767 -0.07(-1.53%)
Apr 19, 2016 4.440 4.610 4.420 4.580 13,370,307 +0.26(+6.02%)
Apr 18, 2016 4.360 4.375 4.250 4.320 9,271,432 +0.07(+1.65%)
Apr 15, 2016 4.180 4.295 4.100 4.250 8,846,245 +0.12(+2.91%)
Apr 14, 2016 4.290 4.360 3.980 4.130 19,714,093 -0.20(-4.62%)
Apr 13, 2016 4.240 4.490 4.210 4.330 21,919,043 -0.13(-2.91%)
Apr 12, 2016 4.250 4.470 4.150 4.460 21,590,122 +0.24(+5.69%)
Apr 11, 2016 4.070 4.250 4.040 4.220 16,827,806 +0.31(+7.93%)
Apr 08, 2016 3.820 3.960 3.810 3.910 17,374,841 +0.12(+3.17%)
Apr 07, 2016 3.670 3.850 3.660 3.790 22,451,632 +0.21(+5.87%)
Apr 06, 2016 3.490 3.580 3.450 3.580 15,126,161 +0.05(+1.42%)
Apr 05, 2016 3.480 3.550 3.385 3.530 14,137,058 +0.12(+3.52%)
Apr 04, 2016 3.450 3.470 3.310 3.410 12,881,758 -0.07(-2.01%)
Apr 01, 2016 3.260 3.490 3.210 3.480 14,128,503 +0.08(+2.35%)
Mar 31, 2016 3.510 3.580 3.400 3.400 18,174,496 -0.04(-1.16%)
Mar 30, 2016 3.370 3.450 3.250 3.440 24,597,190 +0.08(+2.38%)
Mar 29, 2016 3.020 3.380 3.020 3.360 19,259,959 +0.34(+11.26%)
Mar 28, 2016 3.020 3.060 2.930 3.020 5,975,088 +0.00(+0.00%)
Mar 24, 2016 3.020 3.020 3.020 0 +0.08(+2.72%)
Mar 23, 2016 3.060 3.080 2.890 2.940 17,317,596 -0.23(-7.26%)
Mar 22, 2016 3.200 3.260 3.140 3.170 14,028,184 +0.01(+0.32%)
Mar 21, 2016 3.080 3.215 3.065 3.160 10,070,606 +0.02(+0.64%)
Mar 18, 2016 3.140 3.231 3.095 3.140 21,391,683 +0.02(+0.64%)
Mar 17, 2016 3.230 3.290 3.100 3.120 17,990,669 -0.03(-0.95%)
Mar 16, 2016 2.890 3.160 2.820 3.150 16,395,562 +0.20(+6.78%)
Mar 15, 2016 2.840 2.980 2.790 2.950 11,076,395 +0.06(+2.08%)
Mar 14, 2016 2.970 3.060 2.870 2.890 10,901,894 -0.06(-2.03%)
Mar 11, 2016 3.010 3.110 2.930 2.950 11,354,648 -0.07(-2.32%)
Mar 10, 2016 2.890 3.060 2.870 3.020 15,167,856 +0.16(+5.59%)
Mar 09, 2016 2.800 2.940 2.680 2.860 22,941,899 +0.00(+0.00%)
Mar 08, 2016 3.050 3.105 2.780 2.860 18,513,229 -0.16(-5.30%)
Mar 07, 2016 3.080 3.130 2.970 3.020 21,601,631 +0.03(+1.00%)
Mar 04, 2016 3.070 3.200 2.950 2.990 34,046,893 -0.08(-2.61%)
Mar 03, 2016 2.900 3.170 2.900 3.070 29,300,308 +0.17(+5.86%)
Mar 02, 2016 2.870 2.940 2.840 2.900 13,756,869 +0.02(+0.69%)
Mar 01, 2016 2.980 2.990 2.820 2.880 19,958,467 -0.06(-2.04%)
Feb 29, 2016 2.940 3.000 2.905 2.940 15,793,666 +0.04(+1.38%)
Feb 26, 2016 2.870 2.990 2.840 2.900 22,678,624 -0.08(-2.68%)
Feb 25, 2016 2.910 3.000 2.890 2.980 29,546,955 -0.20(-6.29%)
Feb 24, 2016 3.200 3.360 3.080 3.180 18,739,216 +0.11(+3.58%)
Feb 23, 2016 3.060 3.120 3.010 3.070 10,958,274 +0.07(+2.33%)
Feb 22, 2016 2.870 3.020 2.860 3.000 15,205,583 +0.03(+1.01%)
Feb 19, 2016 2.970 3.110 2.920 2.970 14,240,939 -0.05(-1.66%)
Feb 18, 2016 2.740 3.150 2.720 3.020 23,052,863 +0.21(+7.47%)
Feb 17, 2016 2.770 2.840 2.660 2.810 16,404,616 +0.09(+3.31%)
Feb 16, 2016 2.760 3.020 2.710 2.720 26,852,198 -0.28(-9.33%)
Feb 12, 2016 3.000 3.000 3.000 0 +0.10(+3.45%)
Feb 11, 2016 2.930 3.080 2.780 2.900 37,833,289 +0.33(+12.84%)
Feb 10, 2016 2.582 2.570 17,194,339 +0.14(+5.76%)
Feb 09, 2016 2.490 2.590 2.370 2.430 31,120,267 -0.01(-0.41%)
Feb 08, 2016 2.540 2.590 2.430 2.440 28,140,426 +0.14(+6.09%)
Feb 05, 2016 1.960 2.350 1.920 2.300 19,848,964 +0.27(+13.30%)
Feb 04, 2016 1.870 2.140 1.870 2.030 20,881,864 +0.21(+11.54%)
Feb 03, 2016 1.680 1.820 1.670 1.820 14,268,075 +0.17(+10.30%)
Feb 02, 2016 1.690 1.740 1.620 1.650 5,787,713 -0.08(-4.62%)
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