Skip to main content

Kinross Gold Corporation (NY: KGC )

5.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.076 3.117 3.018 3.117 9,992,714 +0.04(+1.34%)
May 29, 2014 3.067 3.142 3.067 3.076 6,561,108 +0.00(+0.00%)
May 28, 2014 3.142 3.150 3.034 3.076 15,240,837 -0.07(-2.36%)
May 27, 2014 3.232 3.240 3.117 3.150 14,705,763 -0.12(-3.54%)
May 23, 2014 3.282 3.265 3.265 3.265 3,249,995 -0.03(-1.00%)
May 22, 2014 3.265 3.315 3.265 3.298 2,909,335 +0.03(+1.01%)
May 21, 2014 3.273 3.282 3.232 3.265 6,634,075 -0.02(-0.50%)
May 20, 2014 3.282 3.306 3.224 3.282 8,562,439 -0.02(-0.75%)
May 19, 2014 3.290 3.356 3.240 3.306 12,173,042 +0.07(+2.04%)
May 16, 2014 3.273 3.282 3.232 3.240 8,705,250 -0.03(-1.01%)
May 15, 2014 3.298 3.306 3.257 3.273 7,937,771 -0.04(-1.24%)
May 14, 2014 3.372 3.397 3.315 3.315 8,721,762 -0.02(-0.74%)
May 13, 2014 3.372 3.397 3.323 3.339 4,413,480 -0.02(-0.74%)
May 12, 2014 3.381 3.405 3.339 3.364 7,506,901 +0.02(+0.74%)
May 09, 2014 3.290 3.348 3.282 3.339 6,501,301 +0.05(+1.50%)
May 08, 2014 3.323 3.364 3.273 3.290 7,390,004 +0.00(+0.00%)
May 07, 2014 3.364 3.372 3.282 3.290 9,344,242 -0.07(-2.21%)
May 06, 2014 3.405 3.414 3.342 3.364 4,541,319 -0.04(-1.21%)
May 05, 2014 3.438 3.447 3.364 3.405 7,246,819 +0.01(+0.24%)
May 02, 2014 3.364 3.430 3.331 3.397 6,099,875 +0.05(+1.48%)
May 01, 2014 3.323 3.389 3.290 3.348 6,381,011 +0.00(+0.00%)
Apr 30, 2014 3.372 3.397 3.331 3.348 7,187,144 -0.05(-1.46%)
Apr 29, 2014 3.348 3.438 3.344 3.397 8,522,634 +0.07(+1.98%)
Apr 28, 2014 3.438 3.447 3.323 3.331 9,536,087 -0.12(-3.35%)
Apr 25, 2014 3.397 3.447 3.372 3.447 6,727,956 +0.07(+2.20%)
Apr 24, 2014 3.389 3.463 3.364 3.372 8,631,407 -0.06(-1.68%)
Apr 23, 2014 3.389 3.504 3.381 3.430 10,917,429 +0.05(+1.46%)
Apr 22, 2014 3.364 3.397 3.335 3.381 11,198,762 +0.00(+0.00%)
Apr 21, 2014 3.356 3.381 3.282 3.381 10,281,103 +0.02(+0.74%)
Apr 17, 2014 3.397 3.356 3.356 3.356 7,676,019 -0.04(-1.21%)
Apr 16, 2014 3.397 3.430 3.372 3.397 12,609,720 +0.02(+0.49%)
Apr 15, 2014 3.364 3.405 3.315 3.381 11,737,092 -0.03(-0.97%)
Apr 14, 2014 3.488 3.513 3.397 3.414 10,939,853 -0.03(-0.96%)
Apr 11, 2014 3.463 3.504 3.414 3.447 15,821,590 -0.03(-0.95%)
Apr 10, 2014 3.546 3.570 3.447 3.480 13,385,644 -0.07(-1.86%)
Apr 09, 2014 3.480 3.587 3.455 3.546 10,456,476 +0.06(+1.65%)
Apr 08, 2014 3.570 3.579 3.447 3.488 17,860,716 -0.02(-0.70%)
Apr 07, 2014 3.546 3.595 3.455 3.513 13,215,603 -0.03(-0.93%)
Apr 04, 2014 3.587 3.620 3.521 3.546 21,555,578 +0.07(+2.14%)
Apr 03, 2014 3.496 3.521 3.438 3.471 13,792,005 -0.05(-1.41%)
Apr 02, 2014 3.504 3.603 3.488 3.521 18,325,320 +0.09(+2.64%)
Apr 01, 2014 3.480 3.504 3.372 3.430 17,096,300 +0.02(+0.48%)
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%)
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.