KINROSS GOLD CORPORATION (NY: KGC)
2.340 USD  +0.050 (+2.18%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 21, 2015 2.290 2.350 2.288 2.340 12,777,806 +0.05(+2.18%)
Apr 20, 2015 2.270 2.310 2.250 2.290 7,126,529 +0.01(+0.44%)
Apr 17, 2015 2.320 2.320 2.260 2.280 5,736,973 +0.00(+0.00%)
Apr 16, 2015 2.320 2.342 2.240 2.280 10,767,495 -0.02(-0.87%)
Apr 15, 2015 2.280 2.310 2.243 2.300 13,458,188 +0.03(+1.32%)
Apr 14, 2015 2.210 2.320 2.210 2.270 9,777,906 +0.08(+3.65%)
Apr 13, 2015 2.300 2.330 2.190 2.190 13,854,125 -0.12(-5.19%)
Apr 10, 2015 2.320 2.340 2.273 2.310 6,026,991 +0.02(+0.87%)
Apr 09, 2015 2.290 2.320 2.260 2.290 8,252,077 -0.04(-1.72%)
Apr 08, 2015 2.410 2.410 2.300 2.330 11,060,648 -0.05(-2.10%)
Apr 07, 2015 2.400 2.430 2.340 2.380 9,294,595 -0.06(-2.46%)
Apr 06, 2015 2.380 2.450 2.330 2.440 14,755,542 +0.12(+5.17%)
Apr 02, 2015 2.320 2.320 2.320 0 -0.04(-1.69%)
Apr 01, 2015 2.270 2.385 2.270 2.360 12,014,232 +0.12(+5.36%)
Mar 31, 2015 2.300 2.320 2.220 2.240 11,371,962 -0.05(-2.18%)
Mar 30, 2015 2.300 2.340 2.260 2.290 9,971,969 -0.07(-2.97%)
Mar 27, 2015 2.340 2.420 2.270 2.360 10,940,897 +0.00(+0.00%)
Mar 26, 2015 2.500 2.510 2.320 2.360 10,066,119 -0.10(-4.07%)
Mar 25, 2015 2.550 2.560 2.420 2.460 9,806,652 -0.07(-2.77%)
Mar 24, 2015 2.520 2.560 2.420 2.530 9,684,173 +0.05(+2.02%)
Mar 23, 2015 2.460 2.490 2.400 2.480 9,913,907 +0.06(+2.48%)
Mar 20, 2015 2.410 2.475 2.370 2.420 23,389,124 +0.06(+2.54%)
Mar 19, 2015 2.320 2.360 2.240 2.360 10,887,110 +0.00(+0.00%)
Mar 18, 2015 2.240 2.370 2.200 2.360 14,046,007 +0.12(+5.36%)
Mar 17, 2015 2.280 2.330 2.220 2.240 11,392,059 -0.10(-4.27%)
Mar 16, 2015 2.340 2.360 2.240 2.340 10,732,321 +0.00(+0.00%)
Mar 13, 2015 2.370 2.380 2.230 2.340 10,208,425 -0.02(-0.85%)
Mar 12, 2015 2.400 2.420 2.300 2.360 10,079,807 -0.01(-0.42%)
Mar 11, 2015 2.320 2.380 2.220 2.370 13,287,791 +0.05(+2.16%)
Mar 10, 2015 2.380 2.440 2.300 2.320 8,775,487 -0.10(-4.13%)
Mar 09, 2015 2.540 2.550 2.330 2.420 13,116,364 -0.09(-3.59%)
Mar 06, 2015 2.630 2.650 2.500 2.510 17,090,311 -0.24(-8.73%)
Mar 05, 2015 2.730 3.047 2.620 2.750 16,339,832 +0.05(+1.85%)
Mar 04, 2015 2.740 2.690 2.700 5,539,318 -0.04(-1.46%)
Mar 03, 2015 2.800 2.895 2.710 2.740 7,188,448 -0.04(-1.44%)
Mar 02, 2015 2.850 2.870 2.755 2.780 9,975,966 -0.06(-2.11%)
Feb 27, 2015 2.800 2.850 2.760 2.840 6,001,086 +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%)
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