KINROSS GOLD CORPORATION (NY: KGC)
2.700 USD  -0.020 (-0.74%)
Streaming Delayed Price  /  Updated: 2:55 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 2.710 2.760 2.670 2.720 17,813,955 -0.06(-2.16%)
Oct 22, 2014 2.750 2.780 12,766,794 -0.12(-4.14%)
Oct 21, 2014 2.990 2.990 2.850 2.900 16,556,895 -0.05(-1.69%)
Oct 20, 2014 2.930 2.950 2.870 2.950 11,601,422 +0.02(+0.68%)
Oct 17, 2014 2.930 11,655,009 -0.01(-0.34%)
Oct 16, 2014 2.900 2.980 2.880 2.940 7,770,720 +0.01(+0.34%)
Oct 15, 2014 2.980 3.020 2.900 2.930 15,393,675 -0.02(-0.68%)
Oct 14, 2014 3.000 3.020 2.930 2.950 11,147,720 -0.02(-0.67%)
Oct 13, 2014 3.080 2.970 12,151,024 +0.06(+2.06%)
Oct 10, 2014 3.030 3.040 2.890 2.910 17,665,892 -0.13(-4.28%)
Oct 09, 2014 3.250 3.250 2.930 3.040 24,811,738 -0.19(-5.88%)
Oct 08, 2014 3.160 3.280 2.980 3.230 20,213,177 +0.11(+3.53%)
Oct 07, 2014 3.240 3.250 3.100 3.120 9,869,763 -0.11(-3.41%)
Oct 06, 2014 3.210 3.260 3.150 3.230 8,510,761 +0.03(+0.94%)
Oct 03, 2014 3.210 3.240 3.130 3.200 20,389,558 -0.12(-3.61%)
Oct 02, 2014 3.290 3.330 3.213 3.320 10,056,233 +0.06(+1.84%)
Oct 01, 2014 3.320 3.380 3.260 3.260 11,841,261 -0.04(-1.21%)
Sep 30, 2014 3.360 3.360 3.230 3.300 14,786,676 -0.07(-2.08%)
Sep 29, 2014 3.400 3.420 3.360 3.370 7,112,730 -0.02(-0.59%)
Sep 26, 2014 3.430 3.440 3.370 3.390 10,590,626 -0.06(-1.74%)
Sep 25, 2014 3.410 3.480 3.395 3.450 10,467,433 +0.00(+0.00%)
Sep 24, 2014 3.470 3.510 3.430 3.450 9,660,831 -0.04(-1.15%)
Sep 23, 2014 3.490 3.550 3.440 3.490 10,882,915 +0.06(+1.75%)
Sep 22, 2014 3.500 3.510 3.390 3.430 13,102,919 -0.11(-3.11%)
Sep 19, 2014 3.620 3.635 3.470 3.540 17,014,175 -0.10(-2.75%)
Sep 18, 2014 3.690 3.715 3.640 3.640 8,649,029 -0.05(-1.36%)
Sep 17, 2014 3.780 3.800 3.680 3.690 10,126,013 -0.08(-2.12%)
Sep 16, 2014 3.730 3.835 3.710 3.770 9,901,765 +0.03(+0.80%)
Sep 15, 2014 3.720 3.780 3.680 3.740 7,858,184 +0.04(+1.08%)
Sep 12, 2014 3.700 3.750 3.670 3.700 9,430,344 -0.03(-0.80%)
Sep 11, 2014 3.670 3.780 3.660 3.730 10,116,439 +0.04(+1.08%)
Sep 10, 2014 3.750 3.790 3.680 3.690 14,004,617 -0.06(-1.60%)
Sep 09, 2014 3.650 3.770 3.630 3.750 13,904,118 +0.10(+2.74%)
Sep 08, 2014 3.710 3.710 3.620 3.650 9,198,446 -0.08(-2.14%)
Sep 05, 2014 3.740 3.770 3.670 3.730 9,641,167 +0.00(+0.00%)
Sep 04, 2014 3.830 3.875 3.720 3.730 8,764,106 -0.09(-2.36%)
Sep 03, 2014 3.880 3.900 3.790 3.820 13,006,262 -0.04(-1.04%)
Sep 02, 2014 3.890 3.910 3.860 3.860 8,365,485 -0.08(-2.03%)
Aug 29, 2014 3.940 3.940 3.940 0 +0.04(+1.03%)
Aug 28, 2014 3.980 3.990 3.890 3.900 8,168,483 -0.04(-1.02%)
Aug 27, 2014 3.960 3.990 3.887 3.940 3,886,549 -0.02(-0.51%)
Aug 26, 2014 3.940 3.960 3.889 3.960 5,808,661 +0.09(+2.33%)
Aug 25, 2014 3.920 3.940 3.870 3.870 5,312,950 -0.08(-2.03%)
Aug 22, 2014 3.950 3.950 3.910 3.950 5,072,687 +0.00(+0.00%)
Aug 21, 2014 4.000 4.000 3.910 3.950 11,726,978 -0.11(-2.71%)
Aug 20, 2014 4.050 4.100 4.020 4.060 5,023,995 +0.03(+0.74%)
Aug 19, 2014 4.040 4.100 4.020 4.030 5,649,617 -0.03(-0.74%)
Aug 18, 2014 4.020 4.070 4.000 4.060 4,330,536 +0.04(+1.00%)
Aug 15, 2014 4.020 4.070 3.990 4.020 7,012,271 -0.05(-1.23%)
Aug 14, 2014 4.070 4.150 4.040 4.070 9,259,267 +0.00(+0.00%)
Aug 13, 2014 4.050 4.090 4.010 4.070 6,496,749 +0.05(+1.24%)
Aug 12, 2014 3.960 4.060 3.950 4.020 8,643,500 +0.09(+2.29%)
Aug 11, 2014 3.900 3.960 3.870 3.930 5,643,327 +0.05(+1.29%)
Aug 08, 2014 3.970 4.010 3.880 3.880 10,407,107 -0.09(-2.27%)
Aug 07, 2014 4.040 4.040 3.940 3.970 12,892,987 -0.07(-1.73%)
Aug 06, 2014 4.000 4.090 3.990 4.040 9,345,715 +0.12(+3.06%)
Aug 05, 2014 3.910 3.960 3.830 3.920 9,802,351 +0.03(+0.77%)
Aug 04, 2014 3.960 4.005 3.860 3.890 8,783,176 -0.09(-2.26%)
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