KINROSS GOLD CORPORATION (NY: KGC)
3.050 USD  +0.020 (+0.66%)
Official Closing Price  /  Updated: 4:15 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 3.040 3.130 3.010 3.050 12,130,836 +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%)
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%)
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