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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Apr 30, 2014 3.349 3.373 3.308 3.324 7,238,176 -0.05(-1.46%)
Apr 29, 2014 3.324 3.414 3.320 3.373 8,583,149 +0.07(+1.98%)
Apr 28, 2014 3.414 3.422 3.300 3.308 9,603,799 -0.11(-3.35%)
Apr 25, 2014 3.373 3.422 3.349 3.422 6,775,728 +0.07(+2.20%)
Apr 24, 2014 3.365 3.439 3.340 3.349 8,692,694 -0.06(-1.68%)
Apr 23, 2014 3.365 3.480 3.357 3.406 10,994,948 +0.05(+1.46%)
Apr 22, 2014 3.340 3.373 3.312 3.357 11,278,279 +0.00(+0.00%)
Apr 21, 2014 3.332 3.357 3.259 3.357 10,354,104 +0.02(+0.74%)
Apr 17, 2014 3.373 3.332 3.332 3.332 7,730,522 -0.04(-1.21%)
Apr 16, 2014 3.373 3.406 3.349 3.373 12,699,255 +0.02(+0.49%)
Apr 15, 2014 3.340 3.381 3.291 3.357 11,820,431 -0.03(-0.97%)
Apr 14, 2014 3.463 3.488 3.373 3.390 11,017,532 -0.03(-0.96%)
Apr 11, 2014 3.439 3.480 3.390 3.422 15,933,932 -0.03(-0.95%)
Apr 10, 2014 3.521 3.545 3.422 3.455 13,480,689 -0.07(-1.86%)
Apr 09, 2014 3.455 3.562 3.431 3.521 10,530,722 +0.06(+1.65%)
Apr 08, 2014 3.545 3.553 3.422 3.463 17,987,536 -0.02(-0.70%)
Apr 07, 2014 3.521 3.570 3.431 3.488 13,309,440 -0.03(-0.93%)
Apr 04, 2014 3.562 3.594 3.496 3.521 21,708,632 +0.07(+2.14%)
Apr 03, 2014 3.471 3.496 3.414 3.447 13,889,935 -0.05(-1.41%)
Apr 02, 2014 3.480 3.578 3.463 3.496 18,455,440 +0.09(+2.64%)
Apr 01, 2014 3.455 3.480 3.349 3.406 17,217,694 +0.02(+0.48%)
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%)
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.