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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2014 2.125 2.143 1.887 1.960 42,571,872 -0.31(-13.65%)
Oct 30, 2014 2.407 2.407 2.152 2.270 20,599,536 -0.16(-6.39%)
Oct 29, 2014 2.462 2.508 2.389 2.425 17,387,156 -0.07(-2.92%)
Oct 28, 2014 2.489 2.508 2.425 2.498 14,183,190 +0.05(+1.86%)
Oct 27, 2014 2.453 2.498 2.471 2.453 12,342,075 -0.02(-0.74%)
Oct 24, 2014 2.489 2.498 2.444 2.471 10,694,244 -0.01(-0.37%)
Oct 23, 2014 2.471 2.517 2.435 2.480 19,536,352 -0.05(-2.16%)
Oct 22, 2014 2.617 2.617 2.508 2.535 14,001,190 -0.11(-4.14%)
Oct 21, 2014 2.726 2.726 2.599 2.644 18,157,748 -0.05(-1.69%)
Oct 20, 2014 2.672 2.690 2.617 2.690 12,723,141 +0.02(+0.68%)
Oct 17, 2014 2.690 2.690 2.617 2.672 12,781,909 -0.01(-0.34%)
Oct 16, 2014 2.644 2.717 2.626 2.681 8,522,056 +0.01(+0.34%)
Oct 15, 2014 2.717 2.754 2.644 2.672 16,882,060 -0.02(-0.68%)
Oct 14, 2014 2.736 2.754 2.672 2.690 12,225,571 -0.02(-0.67%)
Oct 13, 2014 2.699 2.808 2.699 2.708 13,325,883 +0.05(+2.06%)
Oct 10, 2014 2.763 2.772 2.635 2.653 19,373,972 -0.12(-4.28%)
Oct 09, 2014 2.963 2.963 2.672 2.772 27,210,736 -0.17(-5.88%)
Oct 08, 2014 2.881 2.991 2.717 2.945 22,167,548 +0.10(+3.53%)
Oct 07, 2014 2.954 2.963 2.827 2.845 10,824,051 -0.10(-3.41%)
Oct 06, 2014 2.927 2.973 2.872 2.945 9,333,650 +0.03(+0.94%)
Oct 03, 2014 2.927 2.954 2.854 2.918 22,360,984 -0.11(-3.61%)
Oct 02, 2014 3.000 3.036 2.929 3.027 11,028,551 +0.05(+1.84%)
Oct 01, 2014 3.027 3.082 2.973 2.973 12,986,169 -0.04(-1.21%)
Sep 30, 2014 3.064 3.064 2.945 3.009 16,216,371 -0.06(-2.08%)
Sep 29, 2014 3.100 3.118 3.064 3.073 7,800,446 -0.02(-0.59%)
Sep 26, 2014 3.128 3.137 3.073 3.091 11,614,613 -0.05(-1.74%)
Sep 25, 2014 3.109 3.173 3.096 3.146 11,479,509 +0.00(+0.00%)
Sep 24, 2014 3.164 3.201 3.128 3.146 10,594,918 -0.04(-1.15%)
Sep 23, 2014 3.182 3.237 3.137 3.182 11,935,163 +0.05(+1.75%)
Sep 22, 2014 3.191 3.201 3.091 3.128 14,369,815 -0.10(-3.11%)
Sep 19, 2014 3.301 3.315 3.164 3.228 18,659,244 -0.09(-2.75%)
Sep 18, 2014 3.365 3.387 3.319 3.319 9,485,287 -0.05(-1.36%)
Sep 17, 2014 3.447 3.465 3.356 3.365 11,105,077 -0.07(-2.12%)
Sep 16, 2014 3.401 3.497 3.383 3.438 10,859,147 +0.03(+0.80%)
Sep 15, 2014 3.392 3.447 3.356 3.410 8,617,976 +0.04(+1.08%)
Sep 12, 2014 3.374 3.419 3.346 3.374 10,342,146 -0.03(-0.80%)
Sep 11, 2014 3.346 3.447 3.337 3.401 11,094,578 +0.04(+1.08%)
Sep 10, 2014 3.419 3.456 3.356 3.365 15,358,696 -0.05(-1.60%)
Sep 09, 2014 3.328 3.438 3.310 3.419 15,248,480 +0.09(+2.74%)
Sep 08, 2014 3.383 3.383 3.301 3.328 10,087,826 -0.07(-2.14%)
Sep 05, 2014 3.410 3.438 3.346 3.401 10,573,353 +0.00(+0.00%)
Sep 04, 2014 3.492 3.533 3.392 3.401 9,611,490 -0.08(-2.36%)
Sep 03, 2014 3.538 3.556 3.456 3.483 14,263,812 -0.04(-1.04%)
Sep 02, 2014 3.547 3.565 3.520 3.520 9,174,327 -0.07(-2.03%)
Aug 29, 2014 3.565 3.593 3.593 3.593 5,780,423 +0.04(+1.03%)
Aug 28, 2014 3.629 3.638 3.547 3.556 8,958,278 -0.04(-1.02%)
Aug 27, 2014 3.611 3.638 3.544 3.593 4,262,332 -0.02(-0.50%)
Aug 26, 2014 3.593 3.611 3.546 3.611 6,370,289 +0.08(+2.33%)
Aug 25, 2014 3.574 3.593 3.529 3.529 5,826,649 -0.07(-2.03%)
Aug 22, 2014 3.602 3.602 3.565 3.602 5,563,155 +0.00(+0.00%)
Aug 21, 2014 3.647 3.647 3.565 3.602 12,860,837 -0.10(-2.71%)
Aug 20, 2014 3.693 3.739 3.666 3.702 5,509,755 +0.03(+0.74%)
Aug 19, 2014 3.684 3.739 3.666 3.675 6,195,867 -0.03(-0.74%)
Aug 18, 2014 3.666 3.711 3.647 3.702 4,749,247 +0.04(+1.00%)
Aug 15, 2014 3.666 3.711 3.638 3.666 7,690,274 -0.05(-1.23%)
Aug 14, 2014 3.711 3.784 3.684 3.711 10,154,527 +0.00(+0.00%)
Aug 13, 2014 3.693 3.729 3.656 3.711 7,124,907 +0.05(+1.24%)
Aug 12, 2014 3.611 3.702 3.602 3.666 9,479,223 +0.08(+2.29%)
Aug 11, 2014 3.556 3.611 3.529 3.584 6,188,969 +0.05(+1.29%)
Aug 08, 2014 3.620 3.656 3.538 3.538 11,413,350 -0.08(-2.27%)
Aug 07, 2014 3.684 3.684 3.593 3.620 14,139,585 -0.06(-1.73%)
Aug 06, 2014 3.647 3.729 3.638 3.684 10,249,334 +0.11(+3.06%)
Aug 05, 2014 3.565 3.611 3.492 3.574 10,750,121 +0.03(+0.77%)
Aug 04, 2014 3.611 3.652 3.520 3.547 9,632,404 -0.08(-2.26%)
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.