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 (%)
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%)
Dec 01, 2014 2.860 3.070 2.850 3.040 16,003,382 +0.24(+8.57%)
Nov 28, 2014 2.930 2.970 2.770 2.800 12,573,976 -0.25(-8.20%)
Nov 26, 2014 3.050 3.050 3.050 0 +0.02(+0.66%)
Nov 25, 2014 2.810 3.050 2.800 3.030 18,796,662 +0.23(+8.21%)
Nov 24, 2014 2.850 2.890 2.773 2.800 11,354,486 -0.06(-2.10%)
Nov 21, 2014 2.900 2.950 2.810 2.860 15,031,146 +0.03(+1.06%)
Nov 20, 2014 2.800 2.880 2.750 2.830 12,201,677 +0.09(+3.28%)
Nov 19, 2014 2.940 2.970 2.710 2.740 20,117,139 -0.22(-7.43%)
Nov 18, 2014 2.770 2.990 2.750 2.960 32,394,603 +0.25(+9.23%)
Nov 17, 2014 2.700 2.730 2.590 2.710 13,271,683 +0.00(+0.00%)
Nov 14, 2014 2.460 2.750 2.430 2.710 20,206,634 +0.19(+7.54%)
Nov 13, 2014 2.480 2.570 2.390 2.520 19,218,984 +0.06(+2.44%)
Nov 12, 2014 2.430 2.496 2.360 2.460 11,586,141 +0.04(+1.65%)
Nov 11, 2014 2.380 2.480 2.335 2.420 10,218,513 +0.08(+3.42%)
Nov 10, 2014 2.460 2.480 2.300 2.340 13,160,903 -0.16(-6.40%)
Nov 07, 2014 2.480 2.530 2.370 2.500 23,774,936 +0.29(+13.12%)
Nov 06, 2014 2.110 2.395 2.075 2.210 25,842,415 +0.21(+10.50%)
Nov 05, 2014 2.030 2.180 2.000 2.000 16,830,801 -0.07(-3.38%)
Nov 04, 2014 2.240 2.280 2.070 2.070 16,496,691 -0.15(-6.76%)
Nov 03, 2014 2.170 2.270 2.120 2.220 18,482,888 +0.07(+3.26%)
Oct 31, 2014 2.330 2.350 2.070 2.150 38,818,581 -0.34(-13.65%)
Oct 30, 2014 2.640 2.640 2.360 2.490 18,783,406 -0.17(-6.39%)
Oct 29, 2014 2.700 2.750 2.620 2.660 15,854,241 -0.08(-2.92%)
Oct 28, 2014 2.730 2.750 2.660 2.740 12,932,748 +0.05(+1.86%)
Oct 27, 2014 2.690 2.740 2.710 2.690 11,253,952 -0.02(-0.74%)
Oct 24, 2014 2.730 2.740 2.680 2.710 9,751,400 -0.01(-0.37%)
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 2.950 2.950 2.870 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 2.960 3.080 2.960 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%)
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