$2.67 +0.07 (%) Kinross Gold Corp - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGC historical data

Date Open High Low Close Volume
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
10/2/20143.293.333.213.3210,056,233
10/1/20143.323.383.263.2611,841,261
9/30/20143.363.363.233.3014,786,676
9/29/20143.403.423.363.377,112,730
9/26/20143.433.443.373.3910,590,626
9/25/20143.413.483.403.4510,467,433
9/24/20143.473.513.433.4510,182,038
9/23/20143.493.553.443.4910,882,915
9/22/20143.503.513.393.4313,102,919
9/19/20143.623.643.473.5417,014,175
9/18/20143.693.723.643.648,649,029
9/17/20143.783.803.683.6910,128,013
9/16/20143.733.843.713.779,905,765
9/15/20143.723.783.683.747,858,184
9/12/20143.703.753.673.709,430,344
9/11/20143.673.783.663.7310,116,439
9/10/20143.753.793.683.6914,004,617
9/9/20143.653.773.633.7513,904,118
9/8/20143.713.713.623.659,198,446
9/5/20143.743.783.673.739,641,167
9/4/20143.833.883.723.738,764,406
9/3/20143.883.903.793.8213,006,262
9/2/20143.893.923.863.868,365,485
8/29/20143.913.963.903.945,271,191
8/28/20143.983.993.893.908,168,483
8/27/20143.963.993.893.943,886,849
8/26/20143.943.963.893.965,808,861
8/25/20143.923.943.873.875,313,450
8/22/20143.953.993.913.955,072,687
8/21/20144.004.033.913.9511,726,978
8/20/20144.054.104.024.065,023,995
8/19/20144.044.104.024.035,649,617
8/18/20144.024.074.004.064,330,536
8/15/20144.024.093.994.027,012,271
8/14/20144.074.164.044.079,259,267
8/13/20144.054.094.014.076,496,749
8/12/20143.964.063.954.028,643,500
8/11/20143.903.963.873.935,643,327
8/8/20143.974.013.873.8810,407,107
8/7/20144.044.043.943.9712,892,987
8/6/20144.004.093.994.049,345,715
8/5/20143.913.963.833.929,990,429
8/4/20143.964.013.863.898,783,176
8/1/20144.064.083.943.9810,675,748
7/31/20144.054.073.983.997,911,516
7/30/20144.104.154.064.068,037,144
7/29/20144.174.184.114.123,633,451
7/28/20144.114.164.084.144,657,087
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center