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 (%)
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%)
Jan 02, 2014 3.655 3.721 3.647 3.680 14,896,777 +0.08(+2.28%)
Dec 31, 2013 3.483 3.598 3.598 3.598 19,740,306 +0.08(+2.34%)
Dec 30, 2013 3.590 3.606 3.508 3.516 13,543,633 -0.10(-2.73%)
Dec 27, 2013 3.614 3.631 3.565 3.614 18,696,058 +0.03(+0.92%)
Dec 26, 2013 3.639 3.672 3.508 3.582 8,628,290 -0.02(-0.46%)
Dec 24, 2013 3.532 3.614 3.524 3.598 8,896,452 +0.07(+1.86%)
Dec 23, 2013 3.520 3.557 3.508 3.532 15,637,295 +0.02(+0.47%)
Dec 20, 2013 3.631 3.647 3.483 3.516 28,812,374 -0.11(-2.95%)
Dec 19, 2013 3.639 3.655 3.606 3.623 17,227,912 -0.07(-2.00%)
Dec 18, 2013 3.746 3.844 3.664 3.697 16,301,856 -0.08(-2.17%)
Dec 17, 2013 3.762 3.812 3.729 3.779 7,049,389 -0.02(-0.65%)
Dec 16, 2013 3.787 3.820 3.754 3.803 12,744,102 +0.03(+0.87%)
Dec 13, 2013 3.812 3.861 3.754 3.770 7,264,394 -0.01(-0.22%)
Dec 12, 2013 3.705 3.820 3.680 3.779 10,718,469 +0.00(+0.00%)
Dec 11, 2013 3.959 4.009 3.762 3.779 12,937,701 -0.20(-4.96%)
Dec 10, 2013 3.865 3.984 3.857 3.976 12,894,430 +0.21(+5.68%)
Dec 09, 2013 3.738 3.795 3.738 3.762 11,163,633 +0.03(+0.88%)
Dec 06, 2013 3.812 3.861 3.721 3.729 7,086,764 -0.02(-0.44%)
Dec 05, 2013 3.721 3.844 3.697 3.746 8,874,863 -0.05(-1.30%)
Dec 04, 2013 3.738 3.869 3.697 3.795 13,547,062 +0.09(+2.44%)
Dec 03, 2013 3.721 3.754 3.688 3.705 11,273,276 -0.01(-0.22%)
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.