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 (%)
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%)
Jan 02, 2014 3.669 3.735 3.661 3.694 14,840,704 +0.08(+2.28%)
Dec 31, 2013 3.496 3.612 3.612 3.612 19,666,000 +0.08(+2.34%)
Dec 30, 2013 3.603 3.620 3.521 3.529 13,492,653 -0.10(-2.73%)
Dec 27, 2013 3.628 3.645 3.579 3.628 18,625,684 +0.03(+0.92%)
Dec 26, 2013 3.653 3.686 3.521 3.595 8,595,812 -0.02(-0.46%)
Dec 24, 2013 3.546 3.628 3.537 3.612 8,862,964 +0.07(+1.86%)
Dec 23, 2013 3.533 3.570 3.521 3.546 15,578,434 +0.02(+0.47%)
Dec 20, 2013 3.645 3.661 3.496 3.529 28,703,920 -0.11(-2.95%)
Dec 19, 2013 3.653 3.669 3.620 3.636 17,163,064 -0.07(-2.00%)
Dec 18, 2013 3.760 3.859 3.678 3.711 16,240,494 -0.08(-2.17%)
Dec 17, 2013 3.776 3.826 3.743 3.793 7,022,854 -0.02(-0.65%)
Dec 16, 2013 3.801 3.834 3.768 3.818 12,696,131 +0.03(+0.87%)
Dec 13, 2013 3.826 3.875 3.768 3.785 7,237,050 -0.01(-0.22%)
Dec 12, 2013 3.719 3.834 3.694 3.793 10,678,123 +0.00(+0.00%)
Dec 11, 2013 3.974 4.024 3.776 3.793 12,889,001 -0.20(-4.96%)
Dec 10, 2013 3.880 3.999 3.871 3.991 12,845,893 +0.21(+5.68%)
Dec 09, 2013 3.752 3.809 3.752 3.776 11,121,612 +0.03(+0.88%)
Dec 06, 2013 3.826 3.875 3.735 3.743 7,060,089 -0.02(-0.44%)
Dec 05, 2013 3.735 3.859 3.711 3.760 8,841,457 -0.05(-1.30%)
Dec 04, 2013 3.752 3.884 3.711 3.809 13,496,069 +0.09(+2.44%)
Dec 03, 2013 3.735 3.768 3.702 3.719 11,230,842 -0.01(-0.22%)
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.