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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 1.925 1.941 1.710 1.776 46,989,924 -0.28(-13.65%)
Oct 30, 2014 2.181 2.181 1.950 2.057 22,737,328 -0.14(-6.39%)
Oct 29, 2014 2.230 2.272 2.164 2.197 19,191,572 -0.07(-2.92%)
Oct 28, 2014 2.255 2.272 2.197 2.264 15,655,102 +0.04(+1.86%)
Oct 27, 2014 2.222 2.264 2.239 2.222 13,622,918 -0.02(-0.74%)
Oct 24, 2014 2.255 2.264 2.214 2.239 11,804,078 -0.01(-0.37%)
Oct 23, 2014 2.239 2.280 2.206 2.247 21,563,808 -0.05(-2.16%)
Oct 22, 2014 2.371 2.371 2.272 2.297 15,454,215 -0.10(-4.14%)
Oct 21, 2014 2.470 2.470 2.354 2.396 20,042,136 -0.04(-1.70%)
Oct 20, 2014 2.420 2.437 2.371 2.437 14,043,531 +0.02(+0.68%)
Oct 17, 2014 2.437 2.437 2.371 2.420 14,108,398 -0.01(-0.34%)
Oct 16, 2014 2.396 2.462 2.379 2.429 9,406,463 +0.01(+0.34%)
Oct 15, 2014 2.462 2.495 2.396 2.420 18,634,056 -0.02(-0.68%)
Oct 14, 2014 2.478 2.495 2.420 2.437 13,494,324 -0.02(-0.67%)
Oct 13, 2014 2.445 2.544 2.445 2.454 14,708,825 +0.05(+2.06%)
Oct 10, 2014 2.503 2.511 2.387 2.404 21,384,578 -0.11(-4.28%)
Oct 09, 2014 2.685 2.685 2.420 2.511 30,034,630 -0.16(-5.88%)
Oct 08, 2014 2.610 2.710 2.462 2.668 24,468,066 +0.09(+3.53%)
Oct 07, 2014 2.677 2.685 2.561 2.577 11,947,356 -0.09(-3.41%)
Oct 06, 2014 2.652 2.693 2.602 2.668 10,302,283 +0.02(+0.94%)
Oct 03, 2014 2.652 2.677 2.586 2.644 24,681,578 -0.10(-3.61%)
Oct 02, 2014 2.718 2.751 2.654 2.743 12,173,078 +0.05(+1.84%)
Oct 01, 2014 2.743 2.792 2.693 2.693 14,333,856 -0.03(-1.21%)
Sep 30, 2014 2.776 2.776 2.668 2.726 17,899,284 -0.06(-2.08%)
Sep 29, 2014 2.809 2.825 2.776 2.784 8,609,966 -0.02(-0.59%)
Sep 26, 2014 2.834 2.842 2.784 2.800 12,819,962 -0.05(-1.74%)
Sep 25, 2014 2.817 2.875 2.805 2.850 12,670,836 +0.00(+0.00%)
Sep 24, 2014 2.867 2.900 2.834 2.850 11,694,444 -0.03(-1.15%)
Sep 23, 2014 2.883 2.933 2.842 2.883 13,173,778 +0.05(+1.75%)
Sep 22, 2014 2.891 2.900 2.800 2.834 15,861,094 -0.09(-3.11%)
Sep 19, 2014 2.990 3.003 2.867 2.924 20,595,674 -0.08(-2.75%)
Sep 18, 2014 3.048 3.069 3.007 3.007 10,469,657 -0.04(-1.36%)
Sep 17, 2014 3.123 3.139 3.040 3.048 12,257,547 -0.07(-2.12%)
Sep 16, 2014 3.081 3.168 3.065 3.114 11,986,095 +0.02(+0.80%)
Sep 15, 2014 3.073 3.123 3.040 3.090 9,512,338 +0.03(+1.08%)
Sep 12, 2014 3.057 3.098 3.032 3.057 11,415,439 -0.02(-0.80%)
Sep 11, 2014 3.032 3.123 3.024 3.081 12,245,958 +0.03(+1.08%)
Sep 10, 2014 3.098 3.131 3.040 3.048 16,952,600 -0.05(-1.60%)
Sep 09, 2014 3.015 3.114 2.999 3.098 16,830,946 +0.08(+2.74%)
Sep 08, 2014 3.065 3.065 2.990 3.015 11,134,727 -0.07(-2.14%)
Sep 05, 2014 3.090 3.114 3.032 3.081 11,670,641 +0.00(+0.00%)
Sep 04, 2014 3.164 3.201 3.073 3.081 10,608,958 -0.07(-2.36%)
Sep 03, 2014 3.205 3.222 3.131 3.156 15,744,091 -0.03(-1.04%)
Sep 02, 2014 3.214 3.230 3.189 3.189 10,126,427 -0.07(-2.03%)
Aug 29, 2014 3.230 3.255 3.255 3.255 6,380,308 +0.03(+1.03%)
Aug 28, 2014 3.288 3.296 3.214 3.222 9,887,956 -0.03(-1.02%)
Aug 27, 2014 3.271 3.296 3.211 3.255 4,704,671 -0.02(-0.50%)
Aug 26, 2014 3.255 3.271 3.213 3.271 7,031,389 +0.07(+2.33%)
Aug 25, 2014 3.238 3.255 3.197 3.197 6,431,330 -0.07(-2.03%)
Aug 22, 2014 3.263 3.263 3.230 3.263 6,140,492 +0.00(+0.00%)
Aug 21, 2014 3.304 3.304 3.230 3.263 14,195,517 -0.09(-2.71%)
Aug 20, 2014 3.346 3.387 3.321 3.354 6,081,550 +0.02(+0.74%)
Aug 19, 2014 3.337 3.387 3.321 3.329 6,838,866 -0.02(-0.74%)
Aug 18, 2014 3.321 3.362 3.304 3.354 5,242,117 +0.03(+0.99%)
Aug 15, 2014 3.321 3.362 3.296 3.321 8,488,360 -0.04(-1.23%)
Aug 14, 2014 3.362 3.428 3.337 3.362 11,208,350 +0.00(+0.00%)
Aug 13, 2014 3.346 3.379 3.313 3.362 7,864,320 +0.04(+1.24%)
Aug 12, 2014 3.271 3.354 3.263 3.321 10,462,964 +0.07(+2.29%)
Aug 11, 2014 3.222 3.271 3.197 3.247 6,831,252 +0.04(+1.29%)
Aug 08, 2014 3.280 3.313 3.205 3.205 12,597,812 -0.07(-2.27%)
Aug 07, 2014 3.337 3.337 3.255 3.280 15,606,972 -0.06(-1.73%)
Aug 06, 2014 3.304 3.379 3.296 3.337 11,312,996 +0.10(+3.06%)
Aug 05, 2014 3.230 3.271 3.164 3.238 11,865,754 +0.02(+0.77%)
Aug 04, 2014 3.271 3.309 3.189 3.214 10,632,042 -0.07(-2.26%)
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.