Kinross Gold Corporation Historical Stock Prices

KGC 
$2.41
*  
0.03
1.23%
Get KGC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading KGC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.39  2.42  2.37  2.41 4,908,084
05/22/2015 2.39 2.42 2.37 2.41 4,908,084
05/21/2015 2.42 2.46 2.38 2.44 6,179,446
05/20/2015 2.5 2.5 2.44 2.44 6,445,257
05/19/2015 2.51 2.53 2.44 2.46 9,955,559
05/18/2015 2.58 2.59 2.53 2.57 6,425,953
05/15/2015 2.51 2.59 2.51 2.54 7,173,115
05/14/2015 2.57 2.6 2.5 2.54 8,353,253
05/13/2015 2.56 2.62 2.53 2.55 11,086,000
05/12/2015 2.54 2.55 2.51 2.53 6,500,354
05/11/2015 2.48 2.52 2.47 2.51 5,813,814
05/08/2015 2.43 2.48 2.4 2.46 2,821,508
05/07/2015 2.36 2.44 2.36 2.43 8,952,757
05/06/2015 2.5 2.55 2.37 2.4 7,360,448
05/05/2015 2.52 2.54 2.46 2.49 7,806,644
05/04/2015 2.47 2.5 2.46 2.49 5,312,344
05/01/2015 2.39 2.46 2.37 2.44 10,618,530
04/30/2015 2.36 2.44 2.35 2.43 13,623,680
04/29/2015 2.38 2.47 2.37 2.45 13,413,080
04/28/2015 2.32 2.39 2.3 2.37 13,164,410
04/27/2015 2.3 2.36 2.3 2.3 11,330,390
04/24/2015 2.3 2.32 2.25 2.3 10,239,010
04/23/2015 2.31 2.34 2.28 2.31 7,944,863
04/22/2015 2.33 2.35 2.26 2.3 9,029,936
04/21/2015 2.29 2.35 2.2885 2.34 12,777,810
04/20/2015 2.27 2.31 2.25 2.29 7,126,529
04/17/2015 2.32 2.32 2.26 2.28 5,736,873
04/16/2015 2.32 2.342 2.24 2.28 10,767,500
04/15/2015 2.28 2.31 2.2429 2.3 13,289,430
04/14/2015 2.21 2.32 2.21 2.27 9,777,906
04/13/2015 2.3 2.33 2.19 2.19 13,853,930
04/10/2015 2.32 2.34 2.2735 2.31 6,026,991
04/09/2015 2.29 2.32 2.26 2.29 8,252,077
04/08/2015 2.41 2.41 2.3 2.33 11,060,650
04/07/2015 2.4 2.43 2.34 2.38 9,294,595
04/06/2015 2.38 2.45 2.33 2.44 14,755,540
04/02/2015 2.35 2.38 2.27 2.32 12,548,680
04/01/2015 2.27 2.385 2.27 2.36 11,852,430
03/31/2015 2.3 2.32 2.22 2.24 11,371,960
03/30/2015 2.3 2.34 2.26 2.29 9,971,969
03/27/2015 2.34 2.42 2.27 2.36 10,940,900
03/26/2015 2.5 2.51 2.32 2.36 10,066,120
03/25/2015 2.55 2.5601 2.42 2.46 9,806,652
03/24/2015 2.52 2.56 2.42 2.53 9,684,173
03/23/2015 2.46 2.49 2.4 2.48 9,567,980
03/20/2015 2.41 2.475 2.37 2.42 22,217,670
03/19/2015 2.32 2.36 2.22 2.36 10,887,110
03/18/2015 2.24 2.37 2.2 2.36 13,823,960
03/17/2015 2.28 2.33 2.22 2.24 11,392,060
03/16/2015 2.34 2.36 2.24 2.34 10,732,320
03/13/2015 2.37 2.38 2.23 2.34 10,034,430
03/12/2015 2.4 2.42 2.3 2.36 10,079,810
03/11/2015 2.32 2.38 2.22 2.37 13,287,790
03/10/2015 2.38 2.44 2.3 2.32 8,774,987
03/09/2015 2.54 2.55 2.33 2.42 13,116,360
03/06/2015 2.63 2.65 2.5 2.51 17,090,310
03/05/2015 2.73 3.0471 2.62 2.75 16,328,530
03/04/2015 2.74 2.78 2.69 2.7 5,539,318
03/03/2015 2.8 2.895 2.71 2.74 7,188,448
03/02/2015 2.85 2.87 2.755 2.78 9,740,107
02/27/2015 2.8 2.85 2.76 2.84 5,863,609
02/26/2015 2.8 2.83 2.755 2.77 6,920,354
02/25/2015 2.77 2.81 2.73 2.75 6,393,539
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?