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 (%)
Jun 30, 2014 3.300 3.432 3.284 3.407 12,551,751 +0.09(+2.73%)
Jun 27, 2014 3.448 3.465 3.300 3.317 15,425,709 -0.11(-3.13%)
Jun 26, 2014 3.407 3.473 3.399 3.424 10,106,986 +0.01(+0.24%)
Jun 25, 2014 3.457 3.498 3.415 3.415 8,332,514 -0.02(-0.48%)
Jun 24, 2014 3.596 3.621 3.432 3.432 14,433,736 -0.14(-3.92%)
Jun 23, 2014 3.580 3.613 3.531 3.572 6,531,648 -0.01(-0.23%)
Jun 20, 2014 3.662 3.662 3.510 3.580 14,576,082 -0.06(-1.58%)
Jun 19, 2014 3.490 3.654 3.481 3.638 22,402,212 +0.20(+5.74%)
Jun 18, 2014 3.374 3.440 3.358 3.440 9,151,189 +0.07(+1.95%)
Jun 17, 2014 3.350 3.407 3.308 3.374 5,768,129 -0.02(-0.49%)
Jun 16, 2014 3.415 3.424 3.366 3.391 8,960,332 -0.01(-0.24%)
Jun 13, 2014 3.407 3.415 3.333 3.399 7,323,433 +0.00(+0.00%)
Jun 12, 2014 3.341 3.399 3.325 3.399 8,882,431 +0.08(+2.48%)
Jun 11, 2014 3.308 3.333 3.276 3.317 9,283,705 +0.04(+1.26%)
Jun 10, 2014 3.218 3.276 3.218 3.276 5,850,812 +0.07(+2.31%)
Jun 06, 2014 3.210 3.234 3.169 3.201 6,386,083 +0.01(+0.26%)
Jun 05, 2014 3.144 3.226 3.144 3.193 10,622,955 +0.07(+2.37%)
Jun 04, 2014 3.123 3.144 3.086 3.119 6,437,341 -0.02(-0.52%)
Jun 03, 2014 3.119 3.168 3.070 3.136 8,417,606 +0.03(+1.06%)
Jun 02, 2014 3.078 3.136 3.053 3.103 7,195,789 -0.01(-0.26%)
May 30, 2014 3.070 3.111 3.012 3.111 10,011,659 +0.04(+1.34%)
May 29, 2014 3.062 3.136 3.062 3.070 6,573,547 +0.00(+0.00%)
May 28, 2014 3.136 3.144 3.029 3.070 15,269,731 -0.07(-2.36%)
May 27, 2014 3.226 3.234 3.111 3.144 14,733,643 -0.12(-3.54%)
May 23, 2014 3.276 3.259 3.259 3.259 3,256,156 -0.03(-1.00%)
May 22, 2014 3.259 3.308 3.259 3.292 2,914,850 +0.03(+1.01%)
May 21, 2014 3.267 3.276 3.226 3.259 6,646,652 -0.02(-0.50%)
May 20, 2014 3.276 3.300 3.218 3.276 8,578,672 -0.02(-0.75%)
May 19, 2014 3.284 3.350 3.234 3.300 12,196,120 +0.07(+2.04%)
May 16, 2014 3.267 3.276 3.226 3.234 8,721,754 -0.03(-1.01%)
May 15, 2014 3.292 3.300 3.251 3.267 7,952,819 -0.04(-1.24%)
May 14, 2014 3.366 3.391 3.308 3.308 8,738,297 -0.02(-0.74%)
May 13, 2014 3.366 3.391 3.317 3.333 4,421,847 -0.02(-0.74%)
May 12, 2014 3.374 3.399 3.333 3.358 7,521,133 +0.02(+0.74%)
May 09, 2014 3.284 3.341 3.276 3.333 6,513,627 +0.05(+1.50%)
May 08, 2014 3.317 3.358 3.267 3.284 7,404,014 +0.00(+0.00%)
May 07, 2014 3.358 3.366 3.276 3.284 9,361,957 -0.07(-2.21%)
May 06, 2014 3.399 3.407 3.336 3.358 4,549,929 -0.04(-1.21%)
May 05, 2014 3.432 3.440 3.358 3.399 7,260,557 +0.01(+0.24%)
May 02, 2014 3.358 3.424 3.325 3.391 6,111,440 +0.05(+1.48%)
May 01, 2014 3.317 3.383 3.284 3.341 6,393,108 +0.00(+0.00%)
Apr 30, 2014 3.366 3.391 3.325 3.341 7,200,770 -0.05(-1.46%)
Apr 29, 2014 3.341 3.432 3.337 3.391 8,538,792 +0.07(+1.98%)
Apr 28, 2014 3.432 3.440 3.317 3.325 9,554,166 -0.12(-3.35%)
Apr 25, 2014 3.391 3.440 3.366 3.440 6,740,711 +0.07(+2.20%)
Apr 24, 2014 3.383 3.457 3.358 3.366 8,647,771 -0.06(-1.68%)
Apr 23, 2014 3.383 3.498 3.374 3.424 10,938,127 +0.05(+1.46%)
Apr 22, 2014 3.358 3.391 3.329 3.374 11,219,994 +0.00(+0.00%)
Apr 21, 2014 3.350 3.374 3.276 3.374 10,300,594 +0.02(+0.74%)
Apr 17, 2014 3.391 3.350 3.350 3.350 7,690,571 -0.04(-1.21%)
Apr 16, 2014 3.391 3.424 3.366 3.391 12,633,626 +0.02(+0.49%)
Apr 15, 2014 3.358 3.399 3.308 3.374 11,759,343 -0.03(-0.97%)
Apr 14, 2014 3.481 3.506 3.391 3.407 10,960,593 -0.03(-0.96%)
Apr 11, 2014 3.457 3.498 3.407 3.440 15,851,586 -0.03(-0.95%)
Apr 10, 2014 3.539 3.564 3.440 3.473 13,411,021 -0.07(-1.86%)
Apr 09, 2014 3.473 3.580 3.448 3.539 10,476,300 +0.06(+1.65%)
Apr 08, 2014 3.564 3.572 3.440 3.481 17,894,578 -0.02(-0.70%)
Apr 07, 2014 3.539 3.588 3.448 3.506 13,240,658 -0.03(-0.93%)
Apr 04, 2014 3.580 3.613 3.514 3.539 21,596,444 +0.07(+2.14%)
Apr 03, 2014 3.490 3.514 3.432 3.465 13,818,152 -0.05(-1.41%)
Apr 02, 2014 3.498 3.596 3.481 3.514 18,360,062 +0.09(+2.64%)
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.