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 (%)
Aug 29, 2014 3.212 3.237 3.237 3.237 6,416,448 +0.03(+1.03%)
Aug 28, 2014 3.269 3.278 3.195 3.204 9,943,965 -0.03(-1.02%)
Aug 27, 2014 3.253 3.278 3.193 3.237 4,731,320 -0.02(-0.51%)
Aug 26, 2014 3.237 3.253 3.195 3.253 7,071,217 +0.07(+2.33%)
Aug 25, 2014 3.220 3.237 3.179 3.179 6,467,760 -0.07(-2.03%)
Aug 22, 2014 3.245 3.245 3.212 3.245 6,175,274 +0.00(+0.00%)
Aug 21, 2014 3.286 3.286 3.212 3.245 14,275,926 -0.09(-2.71%)
Aug 20, 2014 3.327 3.368 3.302 3.335 6,115,998 +0.02(+0.74%)
Aug 19, 2014 3.319 3.368 3.302 3.310 6,877,604 -0.02(-0.74%)
Aug 18, 2014 3.302 3.343 3.286 3.335 5,271,811 +0.03(+1.00%)
Aug 15, 2014 3.302 3.343 3.278 3.302 8,536,441 -0.04(-1.23%)
Aug 14, 2014 3.343 3.409 3.319 3.343 11,271,839 +0.00(+0.00%)
Aug 13, 2014 3.327 3.360 3.294 3.343 7,908,867 +0.04(+1.24%)
Aug 12, 2014 3.253 3.335 3.245 3.302 10,522,231 +0.07(+2.29%)
Aug 11, 2014 3.204 3.253 3.179 3.228 6,869,947 +0.04(+1.29%)
Aug 08, 2014 3.261 3.294 3.187 3.187 12,669,171 -0.07(-2.27%)
Aug 07, 2014 3.319 3.319 3.237 3.261 15,695,376 -0.06(-1.73%)
Aug 06, 2014 3.286 3.360 3.278 3.319 11,377,077 +0.10(+3.06%)
Aug 05, 2014 3.212 3.253 3.146 3.220 11,932,967 +0.02(+0.77%)
Aug 04, 2014 3.253 3.290 3.171 3.195 10,692,266 -0.07(-2.26%)
Aug 01, 2014 3.335 3.352 3.237 3.269 12,996,203 -0.01(-0.25%)
Jul 31, 2014 3.327 3.343 3.269 3.278 9,493,625 -0.06(-1.72%)
Jul 30, 2014 3.368 3.409 3.335 3.335 9,783,957 -0.05(-1.46%)
Jul 29, 2014 3.421 3.434 3.376 3.384 4,422,966 -0.02(-0.48%)
Jul 28, 2014 3.376 3.417 3.352 3.401 5,669,340 +0.02(+0.49%)
Jul 25, 2014 3.302 3.393 3.286 3.384 9,857,898 +0.09(+2.74%)
Jul 24, 2014 3.335 3.343 3.286 3.294 8,283,827 -0.07(-1.96%)
Jul 23, 2014 3.384 3.417 3.343 3.360 6,041,933 -0.02(-0.73%)
Jul 22, 2014 3.417 3.425 3.360 3.384 8,239,203 -0.03(-0.96%)
Jul 21, 2014 3.450 3.458 3.393 3.417 6,188,084 -0.02(-0.72%)
Jul 18, 2014 3.442 3.458 3.376 3.442 10,973,865 -0.02(-0.71%)
Jul 17, 2014 3.434 3.483 3.384 3.467 14,627,406 +0.03(+0.96%)
Jul 16, 2014 3.409 3.467 3.393 3.434 8,971,059 +0.05(+1.46%)
Jul 15, 2014 3.516 3.557 3.376 3.384 13,073,311 -0.11(-3.29%)
Jul 14, 2014 3.475 3.557 3.458 3.499 8,945,069 -0.08(-2.29%)
Jul 11, 2014 3.508 3.598 3.499 3.582 9,319,656 +0.07(+2.11%)
Jul 10, 2014 3.672 3.672 3.483 3.508 21,941,018 -0.07(-1.84%)
Jul 09, 2014 3.491 3.606 3.442 3.573 14,524,986 +0.11(+3.08%)
Jul 08, 2014 3.442 3.491 3.401 3.467 11,974,055 +0.06(+1.69%)
Jul 07, 2014 3.434 3.462 3.409 3.409 6,381,390 -0.08(-2.35%)
Jul 03, 2014 3.475 3.491 3.491 3.491 8,013,134 -0.03(-0.93%)
Jul 02, 2014 3.417 3.532 3.409 3.524 10,740,579 +0.07(+2.14%)
Jul 01, 2014 3.409 3.483 3.388 3.450 12,435,569 +0.05(+1.45%)
Jun 30, 2014 3.294 3.425 3.278 3.401 12,575,335 +0.09(+2.73%)
Jun 27, 2014 3.442 3.458 3.294 3.310 15,454,693 -0.11(-3.13%)
Jun 26, 2014 3.401 3.467 3.393 3.417 10,125,977 +0.01(+0.24%)
Jun 25, 2014 3.450 3.491 3.409 3.409 8,348,171 -0.02(-0.48%)
Jun 24, 2014 3.590 3.614 3.425 3.425 14,460,856 -0.14(-3.92%)
Jun 23, 2014 3.573 3.606 3.524 3.565 6,543,920 -0.01(-0.23%)
Jun 20, 2014 3.655 3.655 3.503 3.573 14,603,469 -0.06(-1.58%)
Jun 19, 2014 3.483 3.647 3.475 3.631 22,444,306 +0.20(+5.74%)
Jun 18, 2014 3.368 3.434 3.352 3.434 9,168,384 +0.07(+1.95%)
Jun 17, 2014 3.343 3.401 3.302 3.368 5,778,967 -0.02(-0.49%)
Jun 16, 2014 3.409 3.417 3.360 3.384 8,977,168 -0.01(-0.24%)
Jun 13, 2014 3.401 3.409 3.327 3.393 7,337,193 +0.00(+0.00%)
Jun 12, 2014 3.335 3.393 3.319 3.393 8,899,120 +0.08(+2.48%)
Jun 11, 2014 3.302 3.327 3.269 3.310 9,301,149 +0.04(+1.26%)
Jun 10, 2014 3.212 3.269 3.212 3.269 5,861,806 +0.07(+2.31%)
Jun 06, 2014 3.204 3.228 3.163 3.195 6,398,082 +0.01(+0.26%)
Jun 05, 2014 3.138 3.220 3.138 3.187 10,642,914 +0.07(+2.37%)
Jun 04, 2014 3.117 3.138 3.080 3.113 6,449,436 -0.02(-0.52%)
Jun 03, 2014 3.113 3.162 3.064 3.130 8,433,423 +0.03(+1.06%)
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.