KINROSS GOLD CORPORATION (NY: KGC)
1.720 USD  -0.070 (-3.91%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 1.860 1.870 1.690 1.720 11,055,778 -0.07(-3.91%)
Jul 29, 2015 1.700 1.840 1.690 1.790 9,379,663 +0.11(+6.55%)
Jul 28, 2015 1.700 1.750 1.680 1.680 7,323,181 +0.00(+0.00%)
Jul 27, 2015 1.700 1.860 1.670 1.680 12,610,691 -0.01(-0.59%)
Jul 24, 2015 1.630 1.740 1.600 1.690 16,021,941 +0.03(+1.81%)
Jul 23, 2015 1.740 1.760 1.650 1.660 9,917,056 -0.06(-3.49%)
Jul 22, 2015 1.660 1.750 1.630 1.720 13,174,943 +0.01(+0.58%)
Jul 21, 2015 1.720 1.750 1.660 1.710 15,972,811 +0.05(+3.01%)
Jul 20, 2015 1.830 1.840 1.660 1.660 18,856,543 -0.24(-12.63%)
Jul 17, 2015 1.970 1.980 1.900 1.900 10,183,554 -0.12(-5.94%)
Jul 16, 2015 2.000 2.100 1.965 2.020 8,485,552 +0.01(+0.50%)
Jul 15, 2015 2.030 2.060 1.990 2.010 7,543,431 -0.05(-2.43%)
Jul 14, 2015 2.050 2.100 2.040 2.060 6,197,433 +0.01(+0.49%)
Jul 13, 2015 2.060 2.100 2.030 2.050 14,507,020 -0.06(-2.84%)
Jul 10, 2015 2.190 2.190 2.080 2.110 11,943,292 -0.08(-3.65%)
Jul 09, 2015 2.260 2.260 2.160 2.190 7,696,997 -0.04(-1.79%)
Jul 08, 2015 2.240 2.280 2.210 2.230 5,327,094 -0.01(-0.45%)
Jul 07, 2015 2.240 2.290 2.190 2.240 9,104,172 -0.05(-2.18%)
Jul 06, 2015 2.250 2.360 2.230 2.290 7,214,740 +0.02(+0.88%)
Jul 02, 2015 2.270 2.270 2.270 0 +0.05(+2.25%)
Jul 01, 2015 2.300 2.320 2.170 2.220 13,569,933 -0.10(-4.31%)
Jun 30, 2015 2.260 2.340 2.200 2.320 12,828,390 +0.02(+0.87%)
Jun 29, 2015 2.330 2.345 2.240 2.300 6,849,196 -0.02(-0.86%)
Jun 26, 2015 2.300 2.340 2.280 2.320 4,417,740 +0.02(+0.87%)
Jun 25, 2015 2.310 2.350 2.285 2.300 5,398,601 -0.02(-0.86%)
Jun 24, 2015 2.260 2.340 2.260 2.320 5,579,137 +0.04(+1.75%)
Jun 23, 2015 2.240 2.290 2.230 2.280 5,843,255 +0.03(+1.33%)
Jun 22, 2015 2.250 2.300 2.240 2.250 7,964,703 -0.02(-0.88%)
Jun 19, 2015 2.340 2.380 2.250 2.270 24,307,380 -0.12(-5.02%)
Jun 18, 2015 2.480 2.480 2.370 2.390 9,229,845 -0.04(-1.65%)
Jun 17, 2015 2.310 2.430 2.280 2.430 7,729,206 +0.12(+5.19%)
Jun 16, 2015 2.330 2.340 2.290 2.310 6,093,782 -0.05(-2.12%)
Jun 15, 2015 2.350 2.410 2.315 2.360 7,272,099 +0.00(+0.00%)
Jun 12, 2015 2.450 2.455 2.340 2.360 12,727,476 -0.12(-4.84%)
Jun 11, 2015 2.540 2.560 2.450 2.480 7,769,066 -0.10(-3.88%)
Jun 10, 2015 2.550 2.590 2.510 2.580 8,640,760 +0.08(+3.20%)
Jun 09, 2015 2.540 2.590 2.470 2.500 6,833,997 -0.03(-1.19%)
Jun 08, 2015 2.470 2.535 2.430 2.530 5,841,852 +0.07(+2.85%)
Jun 05, 2015 2.390 2.490 2.390 2.460 8,266,286 +0.02(+0.82%)
Jun 04, 2015 2.380 2.490 2.365 2.440 10,947,445 +0.01(+0.41%)
Jun 03, 2015 2.390 2.450 2.330 2.430 6,095,223 +0.05(+2.10%)
Jun 02, 2015 2.400 2.420 2.380 2.380 4,697,390 +0.02(+0.85%)
Jun 01, 2015 2.380 2.440 2.360 2.360 8,320,747 +0.01(+0.43%)
May 29, 2015 2.340 2.390 2.330 2.350 5,090,147 +0.05(+2.17%)
May 28, 2015 2.270 2.310 2.240 2.300 7,195,442 +0.01(+0.44%)
May 27, 2015 2.310 2.320 2.270 2.290 4,565,187 -0.01(-0.43%)
May 26, 2015 2.340 2.350 2.280 2.300 8,713,652 -0.11(-4.56%)
May 22, 2015 2.410 2.410 2.410 0 -0.03(-1.23%)
May 21, 2015 2.420 2.460 2.380 2.440 6,179,446 +0.00(+0.00%)
May 20, 2015 2.500 2.500 2.440 2.440 6,445,257 -0.02(-0.81%)
May 19, 2015 2.510 2.530 2.440 2.460 9,955,559 -0.11(-4.28%)
May 18, 2015 2.580 2.590 2.530 2.570 6,425,953 +0.03(+1.18%)
May 15, 2015 2.510 2.590 2.510 2.540 7,173,115 +0.00(+0.00%)
May 14, 2015 2.570 2.600 2.500 2.540 8,353,253 -0.01(-0.39%)
May 13, 2015 2.560 2.620 2.530 2.550 11,091,852 +0.02(+0.79%)
May 12, 2015 2.540 2.550 2.510 2.530 6,500,354 +0.02(+0.80%)
May 11, 2015 2.480 2.520 2.470 2.510 5,813,814 +0.05(+2.03%)
May 08, 2015 2.430 2.480 2.400 2.460 2,821,508 +0.03(+1.23%)
May 07, 2015 2.360 2.440 2.360 2.430 8,952,757 +0.03(+1.25%)
May 06, 2015 2.500 2.550 2.370 2.400 7,360,448 -0.09(-3.61%)
May 05, 2015 2.520 2.540 2.460 2.490 7,806,644 +0.00(+0.00%)
May 04, 2015 2.470 2.500 2.460 2.490 5,312,444 +0.05(+2.05%)
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