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

Kinross Gold Corporation (NY: KGC )

7.975 +0.095 (+1.21%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 6, 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 3.480 3.480 3.340 3.390 16,174,300 -0.06(-1.66%)
Mar 28, 2014 3.422 3.529 3.349 3.447 25,729,316 +0.12(+3.69%)
Mar 27, 2014 3.455 3.529 3.279 3.324 32,258,146 -0.16(-4.47%)
Mar 26, 2014 3.701 3.709 3.439 3.480 20,987,018 -0.20(-5.35%)
Mar 25, 2014 3.750 3.783 3.652 3.676 15,106,012 -0.06(-1.54%)
Mar 24, 2014 3.864 3.893 3.693 3.733 14,424,657 -0.20(-5.00%)
Mar 21, 2014 3.979 4.012 3.901 3.930 28,247,480 +0.00(+0.00%)
Mar 20, 2014 3.889 4.020 3.881 3.930 10,977,093 +0.00(+0.00%)
Mar 19, 2014 3.995 4.045 3.914 3.930 16,078,909 -0.13(-3.23%)
Mar 18, 2014 3.979 4.102 3.955 4.061 12,064,069 +0.02(+0.40%)
Mar 17, 2014 4.233 4.233 4.036 4.045 11,145,733 -0.19(-4.45%)
Mar 14, 2014 4.323 4.339 4.208 4.233 12,581,913 -0.05(-1.15%)
Mar 13, 2014 4.061 4.282 4.036 4.282 16,010,806 +0.23(+5.66%)
Mar 12, 2014 4.053 4.086 4.012 4.053 9,511,370 +0.07(+1.64%)
Mar 11, 2014 4.069 4.094 3.955 3.987 11,646,546 -0.04(-1.02%)
Mar 10, 2014 4.012 4.094 3.987 4.028 8,462,734 +0.02(+0.61%)
Mar 07, 2014 4.012 4.077 3.971 4.004 12,294,160 -0.08(-2.00%)
Mar 06, 2014 4.135 4.176 4.040 4.086 19,705,198 -0.06(-1.38%)
Mar 05, 2014 4.217 4.249 4.126 4.143 13,104,963 -0.07(-1.75%)
Mar 04, 2014 4.208 4.253 4.167 4.217 9,803,689 -0.03(-0.77%)
Mar 03, 2014 4.274 4.421 4.221 4.249 13,001,575 -0.02(-0.57%)
Feb 28, 2014 4.278 4.319 4.225 4.274 8,977,050 +0.04(+0.97%)
Feb 27, 2014 4.233 4.315 4.176 4.233 8,563,916 +0.02(+0.39%)
Feb 26, 2014 4.217 4.290 4.180 4.217 9,726,939 -0.03(-0.77%)
Feb 25, 2014 4.307 4.380 4.241 4.249 11,017,408 -0.07(-1.52%)
Feb 24, 2014 4.331 4.405 4.313 4.315 8,411,703 +0.02(+0.57%)
Feb 21, 2014 4.348 4.397 4.257 4.290 10,379,916 -0.03(-0.76%)
Feb 20, 2014 4.118 4.352 4.094 4.323 18,548,554 +0.22(+5.39%)
Feb 19, 2014 4.176 4.262 4.069 4.102 12,570,070 -0.13(-3.09%)
Feb 18, 2014 4.331 4.339 4.167 4.233 10,629,057 -0.04(-0.96%)
Feb 14, 2014 4.348 4.274 4.274 4.274 18,897,172 +0.06(+1.36%)
Feb 13, 2014 4.102 4.264 4.012 4.217 27,566,944 +0.00(+0.00%)
Feb 12, 2014 4.433 4.454 4.192 4.217 17,298,850 -0.18(-4.10%)
Feb 11, 2014 4.192 4.421 4.184 4.397 21,305,472 +0.23(+5.50%)
Feb 10, 2014 4.012 4.184 4.004 4.167 19,278,778 +0.22(+5.60%)
Feb 07, 2014 3.791 3.995 3.774 3.946 11,866,448 +0.20(+5.24%)
Feb 06, 2014 3.758 3.783 3.693 3.750 5,588,661 +0.01(+0.22%)
Feb 05, 2014 3.824 3.848 3.742 3.742 9,214,849 -0.03(-0.87%)
Feb 04, 2014 3.713 3.783 3.693 3.774 8,435,717 +0.04(+1.10%)
Feb 03, 2014 3.807 3.824 3.725 3.733 10,872,562 -0.02(-0.44%)
Jan 31, 2014 3.774 3.824 3.693 3.750 9,525,033 -0.02(-0.43%)
Jan 30, 2014 3.721 3.807 3.701 3.766 10,092,573 -0.06(-1.50%)
Jan 29, 2014 3.815 3.832 3.717 3.824 9,034,415 +0.07(+1.96%)
Jan 28, 2014 3.709 3.766 3.664 3.750 7,887,943 +0.07(+2.00%)
Jan 27, 2014 3.758 3.774 3.676 3.676 11,092,530 -0.13(-3.44%)
Jan 24, 2014 3.922 3.938 3.733 3.807 14,789,996 -0.07(-1.69%)
Jan 23, 2014 3.848 3.922 3.836 3.873 11,136,105 +0.08(+2.16%)
Jan 22, 2014 3.938 3.946 3.758 3.791 12,065,387 -0.14(-3.54%)
Jan 21, 2014 3.864 3.979 3.815 3.930 11,337,554 +0.05(+1.27%)
Jan 17, 2014 3.758 3.881 3.881 3.881 15,911,614 +0.16(+4.41%)
Jan 16, 2014 3.733 3.742 3.668 3.717 6,857,011 +0.03(+0.89%)
Jan 15, 2014 3.652 3.721 3.652 3.684 8,248,002 +0.03(+0.90%)
Jan 14, 2014 3.701 3.807 3.647 3.652 11,220,066 -0.10(-2.62%)
Jan 13, 2014 3.709 3.750 3.643 3.750 18,837,464 +0.07(+1.78%)
Jan 10, 2014 3.676 3.709 3.643 3.684 13,981,449 +0.05(+1.35%)
Jan 09, 2014 3.701 3.701 3.611 3.635 12,474,176 -0.09(-2.42%)
Jan 08, 2014 3.693 3.758 3.668 3.725 10,558,638 -0.03(-0.87%)
Jan 07, 2014 3.725 3.758 3.684 3.758 7,418,085 -0.01(-0.22%)
Jan 06, 2014 3.733 3.791 3.717 3.766 8,374,078 +0.07(+2.00%)
Jan 03, 2014 3.701 3.783 3.684 3.693 13,541,863 +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.