$2.82 +0.05 (%) Kinross Gold Corp - NYSE

Feb. 27, 2015 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGC historical data

Date Open High Low Close Volume
2/26/20152.802.832.762.776,920,354
2/25/20152.772.812.732.756,394,339
2/24/20152.692.752.672.716,161,241
2/23/20152.702.732.642.727,240,012
2/20/20152.772.792.692.717,192,511
2/19/20152.802.822.732.768,048,184
2/18/20152.712.782.642.778,780,387
2/17/20152.752.792.692.728,451,055
2/13/20153.043.072.802.8116,831,906
2/12/20153.053.062.902.9811,732,465
2/11/20153.143.172.962.9915,554,146
2/10/20153.283.353.213.2411,853,074
2/9/20153.273.353.253.348,791,922
2/6/20153.333.393.223.2410,932,581
2/5/20153.343.473.323.437,018,359
2/4/20153.333.383.303.349,341,707
2/3/20153.323.373.233.308,806,500
2/2/20153.373.453.323.408,231,457
1/30/20153.283.453.233.399,692,334
1/29/20153.223.343.203.3010,639,178
1/28/20153.423.483.283.3112,914,672
1/27/20153.433.483.373.4616,881,208
1/26/20153.213.423.173.3911,435,814
1/23/20153.513.533.333.3712,343,995
1/22/20153.573.623.493.5712,329,597
1/21/20153.673.713.493.5414,867,540
1/20/20153.653.663.553.6212,752,345
1/16/20153.493.643.493.5722,755,025
1/15/20153.383.513.323.5016,790,382
1/14/20153.323.353.103.2013,919,238
1/13/20153.523.523.173.2017,211,658
1/12/20153.453.553.433.4418,129,676
1/9/20153.283.453.263.4210,478,416
1/8/20153.353.413.213.2211,830,864
1/7/20153.263.373.203.2414,340,585
1/6/20152.993.382.973.3319,435,927
1/5/20152.943.002.852.9514,252,272
1/2/20152.762.922.732.9013,065,267
12/31/20142.812.842.722.8214,826,218
12/30/20142.752.912.732.8016,319,236
12/29/20142.732.732.652.6910,965,373
12/26/20142.772.842.732.797,432,642
12/24/20142.612.722.552.708,145,445
12/23/20142.622.722.582.598,910,341
12/22/20142.832.842.602.6615,098,932
12/19/20142.882.972.812.8948,333,251
12/18/20142.742.912.722.8918,777,726
12/17/20142.572.702.522.6716,767,785
12/16/20142.752.792.542.6018,541,257
12/15/20142.912.972.702.7015,644,574
12/12/20143.053.072.952.9613,089,484
12/11/20143.043.183.023.069,278,324
12/10/20143.223.283.093.1012,996,814
12/9/20143.183.343.183.2216,465,508
12/8/20143.153.172.983.0519,993,298
12/5/20143.063.173.003.1010,789,745
12/4/20143.073.233.033.1320,695,233
12/3/20142.993.192.973.0915,644,655
12/2/20142.933.122.902.9513,736,785
12/1/20142.863.072.853.0416,474,145
11/28/20142.932.972.772.8012,573,976
11/26/20143.043.133.013.0512,130,836
11/25/20142.813.052.803.0318,797,272
11/24/20142.852.892.772.8011,354,486
11/21/20142.902.952.812.8615,031,146
11/20/20142.802.882.752.8312,201,677
11/19/20142.942.972.712.7420,119,939
11/18/20142.772.992.752.9632,397,633
11/17/20142.702.732.592.7113,271,683
11/14/20142.462.752.432.7120,206,634
11/13/20142.482.572.392.5219,218,984
11/12/20142.432.502.362.4611,586,141
11/11/20142.382.482.342.4211,148,333
11/10/20142.462.482.302.3413,160,903
11/7/20142.482.532.372.5023,774,936
11/6/20142.112.402.082.2125,844,415
11/5/20142.032.182.002.0016,830,801
11/4/20142.242.282.072.0716,496,941
11/3/20142.172.272.122.2218,282,888
10/31/20142.332.352.072.1538,818,581
10/30/20142.642.642.362.4918,791,406
10/29/20142.702.752.622.6615,854,641
10/28/20142.732.752.662.7412,932,748
10/27/20142.692.742.682.6911,253,952
10/24/20142.732.742.682.719,751,400
10/23/20142.712.762.672.7217,814,955
10/22/20142.872.872.752.7812,766,794
10/21/20142.992.992.852.9016,565,795
10/20/20142.932.952.872.9511,607,922
10/17/20142.952.952.872.9311,655,009
10/16/20142.902.982.882.947,770,720
10/15/20142.983.022.902.9315,393,675
10/14/20143.003.022.932.9511,147,720
10/13/20142.963.082.942.9712,152,174
10/10/20143.033.042.892.9117,665,892
10/9/20143.253.252.933.0424,811,738
10/8/20143.163.282.983.2320,213,377
10/7/20143.243.253.103.129,869,763
10/6/20143.213.263.153.238,510,761
10/3/20143.213.243.133.2020,389,558
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center