$2.31 +0.01 (%) Kinross Gold Corp - NYSE

May. 27, 2015 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGC historical data

Date Open High Low Close Volume
5/26/20152.342.352.282.308,713,652
5/22/20152.392.422.372.414,908,084
5/21/20152.422.462.382.446,179,446
5/20/20152.502.502.442.446,445,257
5/19/20152.512.532.442.469,955,559
5/18/20152.582.592.532.576,425,953
5/15/20152.512.592.512.547,173,115
5/14/20152.572.602.502.548,354,253
5/13/20152.562.622.532.5511,091,852
5/12/20152.542.552.512.536,500,354
5/11/20152.482.522.472.515,813,914
5/8/20152.432.482.402.462,821,508
5/7/20152.362.442.362.438,952,757
5/6/20152.502.552.372.407,360,448
5/5/20152.522.542.462.497,806,644
5/4/20152.472.502.462.495,312,444
5/1/20152.392.462.372.4410,660,927
4/30/20152.362.442.352.4313,735,607
4/29/20152.382.472.372.4513,413,283
4/28/20152.322.392.302.3713,164,411
4/27/20152.302.362.302.3011,330,486
4/24/20152.302.322.252.3010,239,014
4/23/20152.312.342.282.317,945,063
4/22/20152.332.352.262.309,029,936
4/21/20152.292.352.292.3412,777,806
4/20/20152.272.312.252.297,126,529
4/17/20152.322.322.262.285,736,973
4/16/20152.322.342.242.2810,767,495
4/15/20152.282.312.242.3013,460,388
4/14/20152.212.322.212.279,777,906
4/13/20152.302.332.192.1913,854,125
4/10/20152.322.342.272.316,026,991
4/9/20152.292.322.262.298,252,077
4/8/20152.412.412.302.3311,060,648
4/7/20152.402.432.342.389,294,595
4/6/20152.382.452.332.4414,755,542
4/2/20152.352.382.272.3212,548,682
4/1/20152.272.392.272.3612,014,232
3/31/20152.302.322.222.2411,371,962
3/30/20152.302.342.262.299,971,969
3/27/20152.342.422.272.3610,940,897
3/26/20152.502.512.322.3610,069,819
3/25/20152.552.562.422.469,806,652
3/24/20152.522.562.422.539,684,173
3/23/20152.462.492.402.489,913,907
3/20/20152.412.482.372.4223,389,124
3/19/20152.322.362.222.3610,887,110
3/18/20152.242.372.202.3614,046,007
3/17/20152.282.332.222.2411,392,059
3/16/20152.342.362.242.3410,734,321
3/13/20152.372.382.232.3410,208,425
3/12/20152.402.422.302.3610,079,807
3/11/20152.322.382.222.3713,287,791
3/10/20152.382.442.302.328,779,987
3/9/20152.542.552.332.4213,116,364
3/6/20152.632.652.502.5117,090,311
3/5/20152.733.052.622.7516,339,832
3/4/20152.742.782.692.705,539,318
3/3/20152.802.902.712.747,188,448
3/2/20152.852.872.762.789,975,966
2/27/20152.802.852.762.846,001,086
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center