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

Kinross Gold Corporation (NY: KGC )

6.755 +0.245 (+3.76%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 19, 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 3.504 3.504 3.364 3.414 16,060,264 -0.06(-1.66%)
Mar 28, 2014 3.447 3.554 3.372 3.471 25,547,912 +0.12(+3.69%)
Mar 27, 2014 3.480 3.554 3.302 3.348 32,030,710 -0.16(-4.47%)
Mar 26, 2014 3.727 3.735 3.463 3.504 20,839,050 -0.20(-5.35%)
Mar 25, 2014 3.776 3.809 3.678 3.702 14,999,508 -0.06(-1.54%)
Mar 24, 2014 3.892 3.921 3.719 3.760 14,322,957 -0.20(-5.00%)
Mar 21, 2014 4.007 4.040 3.929 3.958 28,048,322 +0.00(+0.00%)
Mar 20, 2014 3.917 4.049 3.908 3.958 10,899,699 +0.00(+0.00%)
Mar 19, 2014 4.024 4.073 3.941 3.958 15,965,546 -0.13(-3.23%)
Mar 18, 2014 4.007 4.131 3.983 4.090 11,979,012 +0.02(+0.40%)
Mar 17, 2014 4.263 4.263 4.065 4.073 11,067,151 -0.19(-4.45%)
Mar 14, 2014 4.354 4.370 4.238 4.263 12,493,205 -0.05(-1.15%)
Mar 13, 2014 4.090 4.312 4.065 4.312 15,897,922 +0.23(+5.66%)
Mar 12, 2014 4.082 4.115 4.040 4.082 9,444,311 +0.07(+1.64%)
Mar 11, 2014 4.098 4.123 3.983 4.016 11,564,432 -0.04(-1.02%)
Mar 10, 2014 4.040 4.123 4.016 4.057 8,403,068 +0.02(+0.61%)
Mar 07, 2014 4.040 4.106 3.999 4.032 12,207,481 -0.08(-2.00%)
Mar 06, 2014 4.164 4.205 4.069 4.115 19,566,268 -0.06(-1.38%)
Mar 05, 2014 4.246 4.279 4.156 4.172 13,012,567 -0.07(-1.75%)
Mar 04, 2014 4.238 4.284 4.197 4.246 9,734,569 -0.03(-0.77%)
Mar 03, 2014 4.304 4.453 4.251 4.279 12,909,908 -0.02(-0.57%)
Feb 28, 2014 4.308 4.350 4.255 4.304 8,913,758 +0.04(+0.97%)
Feb 27, 2014 4.263 4.345 4.205 4.263 8,503,537 +0.02(+0.39%)
Feb 26, 2014 4.246 4.321 4.209 4.246 9,658,360 -0.03(-0.77%)
Feb 25, 2014 4.337 4.411 4.271 4.279 10,939,731 -0.07(-1.52%)
Feb 24, 2014 4.362 4.436 4.344 4.345 8,352,397 +0.02(+0.57%)
Feb 21, 2014 4.378 4.428 4.288 4.321 10,306,733 -0.03(-0.76%)
Feb 20, 2014 4.148 4.383 4.123 4.354 18,417,778 +0.22(+5.39%)
Feb 19, 2014 4.205 4.292 4.098 4.131 12,481,446 -0.13(-3.09%)
Feb 18, 2014 4.362 4.370 4.197 4.263 10,554,118 -0.04(-0.96%)
Feb 14, 2014 4.378 4.304 4.304 4.304 18,763,938 +0.06(+1.36%)
Feb 13, 2014 4.131 4.295 4.040 4.246 27,372,584 +0.00(+0.00%)
Feb 12, 2014 4.465 4.486 4.222 4.246 17,176,886 -0.18(-4.10%)
Feb 11, 2014 4.222 4.453 4.213 4.428 21,155,260 +0.23(+5.50%)
Feb 10, 2014 4.040 4.213 4.032 4.197 19,142,854 +0.22(+5.60%)
Feb 07, 2014 3.818 4.024 3.801 3.974 11,782,784 +0.20(+5.24%)
Feb 06, 2014 3.785 3.809 3.719 3.776 5,549,258 +0.01(+0.22%)
Feb 05, 2014 3.851 3.875 3.768 3.768 9,149,880 -0.03(-0.87%)
Feb 04, 2014 3.739 3.809 3.719 3.801 8,376,241 +0.04(+1.10%)
Feb 03, 2014 3.834 3.851 3.752 3.760 10,795,905 -0.02(-0.44%)
Jan 31, 2014 3.801 3.851 3.719 3.776 9,457,877 -0.02(-0.43%)
Jan 30, 2014 3.748 3.834 3.727 3.793 10,021,416 -0.06(-1.50%)
Jan 29, 2014 3.842 3.859 3.743 3.851 8,970,718 +0.07(+1.97%)
Jan 28, 2014 3.735 3.793 3.690 3.776 7,832,330 +0.07(+2.00%)
Jan 27, 2014 3.785 3.801 3.702 3.702 11,014,322 -0.13(-3.44%)
Jan 24, 2014 3.950 3.966 3.760 3.834 14,685,719 -0.07(-1.69%)
Jan 23, 2014 3.875 3.950 3.863 3.900 11,057,591 +0.08(+2.16%)
Jan 22, 2014 3.966 3.974 3.785 3.818 11,980,321 -0.14(-3.54%)
Jan 21, 2014 3.892 4.007 3.842 3.958 11,257,620 +0.05(+1.27%)
Jan 17, 2014 3.785 3.908 3.908 3.908 15,799,430 +0.16(+4.41%)
Jan 16, 2014 3.760 3.768 3.694 3.743 6,808,666 +0.03(+0.89%)
Jan 15, 2014 3.678 3.748 3.678 3.711 8,189,850 +0.03(+0.90%)
Jan 14, 2014 3.727 3.834 3.673 3.678 11,140,959 -0.10(-2.62%)
Jan 13, 2014 3.735 3.776 3.669 3.776 18,704,650 +0.07(+1.78%)
Jan 10, 2014 3.702 3.735 3.669 3.711 13,882,873 +0.05(+1.35%)
Jan 09, 2014 3.727 3.727 3.636 3.661 12,386,227 -0.09(-2.42%)
Jan 08, 2014 3.719 3.785 3.694 3.752 10,484,195 -0.03(-0.87%)
Jan 07, 2014 3.752 3.785 3.711 3.785 7,365,785 -0.01(-0.22%)
Jan 06, 2014 3.760 3.818 3.743 3.793 8,315,037 +0.07(+2.00%)
Jan 03, 2014 3.727 3.809 3.711 3.719 13,446,387 +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.