Skip to main content

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1.880 1.896 1.814 1.831 13,915,661 -0.04(-2.18%)
Mar 30, 2015 1.880 1.912 1.847 1.871 12,202,515 -0.06(-2.97%)
Mar 27, 2015 1.912 1.978 1.855 1.929 13,388,175 +0.00(+0.00%)
Mar 26, 2015 2.043 2.051 1.896 1.929 12,317,725 -0.08(-4.07%)
Mar 25, 2015 2.084 2.092 1.978 2.010 12,000,220 -0.06(-2.77%)
Mar 24, 2015 2.059 2.092 1.978 2.068 11,850,345 +0.04(+2.02%)
Mar 23, 2015 2.010 2.035 1.961 2.027 12,131,466 +0.05(+2.48%)
Mar 20, 2015 1.969 2.023 1.937 1.978 28,620,842 +0.05(+2.54%)
Mar 19, 2015 1.896 1.929 1.831 1.929 13,322,356 +0.00(+0.00%)
Mar 18, 2015 1.831 1.937 1.798 1.929 17,187,840 +0.10(+5.36%)
Mar 17, 2015 1.863 1.904 1.814 1.831 13,940,253 -0.08(-4.27%)
Mar 16, 2015 1.912 1.929 1.831 1.912 13,132,944 +0.00(+0.00%)
Mar 13, 2015 1.937 1.945 1.822 1.912 12,491,862 -0.02(-0.85%)
Mar 12, 2015 1.961 1.978 1.880 1.929 12,334,475 -0.01(-0.42%)
Mar 11, 2015 1.896 1.945 1.814 1.937 16,260,026 +0.04(+2.16%)
Mar 10, 2015 1.945 1.994 1.880 1.896 10,738,402 -0.08(-4.13%)
Mar 09, 2015 2.076 2.084 1.904 1.978 16,050,254 -0.07(-3.59%)
Mar 06, 2015 2.149 2.166 2.043 2.051 20,913,100 -0.20(-8.73%)
Mar 05, 2015 2.231 2.490 2.141 2.247 19,994,752 +0.04(+1.85%)
Mar 04, 2015 2.239 2.239 2.198 2.206 6,778,361 -0.03(-1.46%)
Mar 03, 2015 2.288 2.366 2.215 2.239 8,796,372 -0.03(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.