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 4.300 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%)
Jan 02, 2014 3.662 3.728 3.654 3.687 14,868,839 +0.08(+2.28%)
Dec 31, 2013 3.490 3.605 3.605 3.605 19,703,284 +0.08(+2.34%)
Dec 30, 2013 3.596 3.613 3.514 3.522 13,518,233 -0.10(-2.73%)
Dec 27, 2013 3.621 3.638 3.572 3.621 18,660,996 +0.03(+0.92%)
Dec 26, 2013 3.646 3.679 3.514 3.588 8,612,108 -0.02(-0.46%)
Dec 24, 2013 3.539 3.621 3.531 3.605 8,879,767 +0.07(+1.86%)
Dec 23, 2013 3.527 3.564 3.514 3.539 15,607,968 +0.02(+0.47%)
Dec 20, 2013 3.638 3.654 3.490 3.522 28,758,338 -0.11(-2.95%)
Dec 19, 2013 3.646 3.662 3.613 3.629 17,195,602 -0.07(-2.00%)
Dec 18, 2013 3.753 3.852 3.671 3.703 16,271,283 -0.08(-2.17%)
Dec 17, 2013 3.769 3.819 3.736 3.786 7,036,168 -0.02(-0.65%)
Dec 16, 2013 3.794 3.827 3.761 3.810 12,720,201 +0.03(+0.87%)
Dec 13, 2013 3.819 3.868 3.761 3.778 7,250,770 -0.01(-0.22%)
Dec 12, 2013 3.712 3.827 3.687 3.786 10,698,367 +0.00(+0.00%)
Dec 11, 2013 3.967 4.016 3.769 3.786 12,913,437 -0.20(-4.96%)
Dec 10, 2013 3.872 3.992 3.864 3.983 12,870,247 +0.21(+5.68%)
Dec 09, 2013 3.745 3.802 3.745 3.769 11,142,697 +0.03(+0.88%)
Dec 06, 2013 3.819 3.868 3.728 3.736 7,073,474 -0.02(-0.44%)
Dec 05, 2013 3.728 3.852 3.703 3.753 8,858,219 -0.05(-1.30%)
Dec 04, 2013 3.745 3.876 3.703 3.802 13,521,656 +0.09(+2.44%)
Dec 03, 2013 3.728 3.761 3.695 3.712 11,252,133 -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.