Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.498 3.498 3.358 3.407 16,090,712 -0.06(-1.66%)
Mar 28, 2014 3.440 3.547 3.366 3.465 25,596,348 +0.12(+3.69%)
Mar 27, 2014 3.473 3.547 3.296 3.341 32,091,436 -0.16(-4.47%)
Mar 26, 2014 3.720 3.728 3.457 3.498 20,878,558 -0.20(-5.35%)
Mar 25, 2014 3.769 3.802 3.671 3.695 15,027,945 -0.06(-1.54%)
Mar 24, 2014 3.885 3.913 3.712 3.753 14,350,111 -0.20(-5.00%)
Mar 21, 2014 4.000 4.033 3.922 3.950 28,101,498 +0.00(+0.00%)
Mar 20, 2014 3.909 4.041 3.901 3.950 10,920,363 +0.00(+0.00%)
Mar 19, 2014 4.016 4.066 3.934 3.950 15,995,814 -0.13(-3.23%)
Mar 18, 2014 4.000 4.123 3.975 4.082 12,001,723 +0.02(+0.40%)
Mar 17, 2014 4.255 4.255 4.057 4.066 11,088,132 -0.19(-4.45%)
Mar 14, 2014 4.345 4.362 4.230 4.255 12,516,890 -0.05(-1.15%)
Mar 13, 2014 4.082 4.304 4.057 4.304 15,928,062 +0.23(+5.66%)
Mar 12, 2014 4.074 4.107 4.033 4.074 9,462,216 +0.07(+1.64%)
Mar 11, 2014 4.090 4.115 3.975 4.008 11,586,357 -0.04(-1.02%)
Mar 10, 2014 4.033 4.115 4.008 4.049 8,418,999 +0.02(+0.61%)
Mar 07, 2014 4.033 4.099 3.992 4.024 12,230,625 -0.08(-2.00%)
Mar 06, 2014 4.156 4.197 4.061 4.107 19,603,362 -0.06(-1.38%)
Mar 05, 2014 4.238 4.271 4.148 4.164 13,037,237 -0.07(-1.75%)
Mar 04, 2014 4.230 4.275 4.189 4.238 9,753,024 -0.03(-0.77%)
Mar 03, 2014 4.296 4.444 4.243 4.271 12,934,384 -0.02(-0.57%)
Feb 28, 2014 4.300 4.341 4.247 4.296 8,930,657 +0.04(+0.97%)
Feb 27, 2014 4.255 4.337 4.197 4.255 8,519,658 +0.02(+0.39%)
Feb 26, 2014 4.238 4.312 4.201 4.238 9,676,670 -0.03(-0.77%)
Feb 25, 2014 4.329 4.403 4.263 4.271 10,960,471 -0.07(-1.52%)
Feb 24, 2014 4.354 4.428 4.335 4.337 8,368,232 +0.02(+0.57%)
Feb 21, 2014 4.370 4.419 4.280 4.312 10,326,273 -0.03(-0.76%)
Feb 20, 2014 4.140 4.374 4.115 4.345 18,452,696 +0.22(+5.39%)
Feb 19, 2014 4.197 4.284 4.090 4.123 12,505,109 -0.13(-3.09%)
Feb 18, 2014 4.354 4.362 4.189 4.255 10,574,127 -0.04(-0.96%)
Feb 14, 2014 4.370 4.296 4.296 4.296 18,799,512 +0.06(+1.36%)
Feb 13, 2014 4.123 4.286 4.033 4.238 27,424,478 +0.00(+0.00%)
Feb 12, 2014 4.457 4.477 4.214 4.238 17,209,450 -0.18(-4.10%)
Feb 11, 2014 4.214 4.444 4.205 4.419 21,195,366 +0.23(+5.50%)
Feb 10, 2014 4.033 4.205 4.024 4.189 19,179,144 +0.22(+5.60%)
Feb 07, 2014 3.810 4.016 3.794 3.967 11,805,122 +0.20(+5.24%)
Feb 06, 2014 3.778 3.802 3.712 3.769 5,559,779 +0.01(+0.22%)
Feb 05, 2014 3.843 3.868 3.761 3.761 9,167,227 -0.03(-0.87%)
Feb 04, 2014 3.732 3.802 3.712 3.794 8,392,121 +0.04(+1.10%)
Feb 03, 2014 3.827 3.843 3.745 3.753 10,816,373 -0.02(-0.44%)
Jan 31, 2014 3.794 3.843 3.712 3.769 9,475,807 -0.02(-0.43%)
Jan 30, 2014 3.741 3.827 3.720 3.786 10,040,415 -0.06(-1.50%)
Jan 29, 2014 3.835 3.852 3.736 3.843 8,987,725 +0.07(+1.97%)
Jan 28, 2014 3.728 3.786 3.683 3.769 7,847,178 +0.07(+2.00%)
Jan 27, 2014 3.778 3.794 3.695 3.695 11,035,204 -0.13(-3.44%)
Jan 24, 2014 3.942 3.959 3.753 3.827 14,713,561 -0.07(-1.69%)
Jan 23, 2014 3.868 3.942 3.856 3.893 11,078,554 +0.08(+2.16%)
Jan 22, 2014 3.959 3.967 3.778 3.810 12,003,034 -0.14(-3.54%)
Jan 21, 2014 3.885 4.000 3.835 3.950 11,278,962 +0.05(+1.27%)
Jan 17, 2014 3.778 3.901 3.901 3.901 15,829,384 +0.16(+4.41%)
Jan 16, 2014 3.753 3.761 3.687 3.736 6,821,574 +0.03(+0.89%)
Jan 15, 2014 3.671 3.741 3.671 3.703 8,205,376 +0.03(+0.90%)
Jan 14, 2014 3.720 3.827 3.666 3.671 11,162,081 -0.10(-2.62%)
Jan 13, 2014 3.728 3.769 3.662 3.769 18,740,112 +0.07(+1.78%)
Jan 10, 2014 3.695 3.728 3.662 3.703 13,909,193 +0.05(+1.35%)
Jan 09, 2014 3.720 3.720 3.629 3.654 12,409,710 -0.09(-2.42%)
Jan 08, 2014 3.712 3.778 3.687 3.745 10,504,072 -0.03(-0.87%)
Jan 07, 2014 3.745 3.778 3.703 3.778 7,379,749 -0.01(-0.22%)
Jan 06, 2014 3.753 3.810 3.736 3.786 8,330,801 +0.07(+2.00%)
Jan 03, 2014 3.720 3.802 3.703 3.712 13,471,879 +0.02(+0.67%)
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.