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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.491 3.491 3.352 3.401 16,120,946 -0.06(-1.66%)
Mar 28, 2014 3.434 3.540 3.360 3.458 25,644,442 +0.12(+3.69%)
Mar 27, 2014 3.467 3.540 3.290 3.335 32,151,734 -0.16(-4.47%)
Mar 26, 2014 3.713 3.721 3.450 3.491 20,917,788 -0.20(-5.35%)
Mar 25, 2014 3.762 3.795 3.664 3.688 15,056,182 -0.06(-1.54%)
Mar 24, 2014 3.877 3.906 3.705 3.746 14,377,074 -0.20(-5.00%)
Mar 21, 2014 3.992 4.025 3.914 3.943 28,154,300 +0.00(+0.00%)
Mar 20, 2014 3.902 4.033 3.894 3.943 10,940,882 +0.00(+0.00%)
Mar 19, 2014 4.009 4.058 3.927 3.943 16,025,869 -0.13(-3.23%)
Mar 18, 2014 3.992 4.115 3.968 4.074 12,024,273 +0.02(+0.40%)
Mar 17, 2014 4.247 4.247 4.050 4.058 11,108,966 -0.19(-4.45%)
Mar 14, 2014 4.337 4.354 4.222 4.247 12,540,409 -0.05(-1.15%)
Mar 13, 2014 4.074 4.296 4.050 4.296 15,957,990 +0.23(+5.66%)
Mar 12, 2014 4.066 4.099 4.025 4.066 9,479,995 +0.07(+1.64%)
Mar 11, 2014 4.083 4.107 3.968 4.000 11,608,127 -0.04(-1.02%)
Mar 10, 2014 4.025 4.107 4.000 4.042 8,434,818 +0.02(+0.61%)
Mar 07, 2014 4.025 4.091 3.984 4.017 12,253,605 -0.08(-2.00%)
Mar 06, 2014 4.148 4.189 4.054 4.099 19,640,196 -0.06(-1.38%)
Mar 05, 2014 4.230 4.263 4.140 4.157 13,061,733 -0.07(-1.75%)
Mar 04, 2014 4.222 4.267 4.181 4.230 9,771,350 -0.03(-0.77%)
Mar 03, 2014 4.288 4.436 4.235 4.263 12,958,687 -0.02(-0.57%)
Feb 28, 2014 4.292 4.333 4.239 4.288 8,947,437 +0.04(+0.97%)
Feb 27, 2014 4.247 4.329 4.189 4.247 8,535,666 +0.02(+0.39%)
Feb 26, 2014 4.230 4.304 4.194 4.230 9,694,852 -0.03(-0.77%)
Feb 25, 2014 4.321 4.395 4.255 4.263 10,981,065 -0.07(-1.52%)
Feb 24, 2014 4.345 4.419 4.327 4.329 8,383,955 +0.02(+0.57%)
Feb 21, 2014 4.362 4.411 4.272 4.304 10,345,676 -0.03(-0.76%)
Feb 20, 2014 4.132 4.366 4.107 4.337 18,487,368 +0.22(+5.39%)
Feb 19, 2014 4.189 4.276 4.083 4.115 12,528,605 -0.13(-3.09%)
Feb 18, 2014 4.345 4.354 4.181 4.247 10,593,995 -0.04(-0.96%)
Feb 14, 2014 4.362 4.288 4.288 4.288 18,834,836 +0.06(+1.36%)
Feb 13, 2014 4.115 4.278 4.025 4.230 27,476,008 +0.00(+0.00%)
Feb 12, 2014 4.448 4.469 4.206 4.230 17,241,786 -0.18(-4.10%)
Feb 11, 2014 4.206 4.436 4.198 4.411 21,235,192 +0.23(+5.50%)
Feb 10, 2014 4.025 4.198 4.017 4.181 19,215,182 +0.22(+5.60%)
Feb 07, 2014 3.803 4.009 3.787 3.959 11,827,304 +0.20(+5.24%)
Feb 06, 2014 3.770 3.795 3.705 3.762 5,570,225 +0.01(+0.22%)
Feb 05, 2014 3.836 3.861 3.754 3.754 9,184,452 -0.03(-0.87%)
Feb 04, 2014 3.725 3.795 3.705 3.787 8,407,890 +0.04(+1.10%)
Feb 03, 2014 3.820 3.836 3.738 3.746 10,836,696 -0.02(-0.44%)
Jan 31, 2014 3.787 3.836 3.705 3.762 9,493,612 -0.02(-0.43%)
Jan 30, 2014 3.733 3.820 3.713 3.779 10,059,280 -0.06(-1.50%)
Jan 29, 2014 3.828 3.844 3.729 3.836 9,004,613 +0.07(+1.97%)
Jan 28, 2014 3.721 3.779 3.676 3.762 7,861,923 +0.07(+2.00%)
Jan 27, 2014 3.770 3.787 3.688 3.688 11,055,938 -0.13(-3.44%)
Jan 24, 2014 3.935 3.951 3.746 3.820 14,741,207 -0.07(-1.69%)
Jan 23, 2014 3.861 3.935 3.849 3.885 11,099,370 +0.08(+2.16%)
Jan 22, 2014 3.951 3.959 3.770 3.803 12,025,587 -0.14(-3.54%)
Jan 21, 2014 3.877 3.992 3.828 3.943 11,300,155 +0.05(+1.27%)
Jan 17, 2014 3.770 3.894 3.894 3.894 15,859,126 +0.16(+4.41%)
Jan 16, 2014 3.746 3.754 3.680 3.729 6,834,391 +0.03(+0.89%)
Jan 15, 2014 3.664 3.733 3.664 3.697 8,220,794 +0.03(+0.90%)
Jan 14, 2014 3.713 3.820 3.660 3.664 11,183,054 -0.10(-2.62%)
Jan 13, 2014 3.721 3.762 3.655 3.762 18,775,324 +0.07(+1.78%)
Jan 10, 2014 3.688 3.721 3.655 3.697 13,935,328 +0.05(+1.35%)
Jan 09, 2014 3.713 3.713 3.623 3.647 12,433,027 -0.09(-2.42%)
Jan 08, 2014 3.705 3.770 3.680 3.738 10,523,808 -0.03(-0.87%)
Jan 07, 2014 3.738 3.770 3.697 3.770 7,393,615 -0.01(-0.22%)
Jan 06, 2014 3.746 3.803 3.729 3.779 8,346,454 +0.07(+2.00%)
Jan 03, 2014 3.713 3.795 3.697 3.705 13,497,192 +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.