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 4.316 4.358 4.263 4.312 8,897,041 +0.04(+0.97%)
Feb 27, 2014 4.271 4.354 4.213 4.271 8,487,589 +0.02(+0.39%)
Feb 26, 2014 4.254 4.329 4.217 4.254 9,640,246 -0.03(-0.77%)
Feb 25, 2014 4.345 4.420 4.279 4.287 10,919,214 -0.07(-1.52%)
Feb 24, 2014 4.370 4.444 4.352 4.354 8,336,732 +0.02(+0.57%)
Feb 21, 2014 4.387 4.436 4.296 4.329 10,287,404 -0.03(-0.76%)
Feb 20, 2014 4.155 4.391 4.131 4.362 18,383,238 +0.22(+5.39%)
Feb 19, 2014 4.213 4.300 4.106 4.139 12,458,038 -0.13(-3.09%)
Feb 18, 2014 4.370 4.378 4.205 4.271 10,534,324 -0.04(-0.96%)
Feb 14, 2014 4.387 4.312 4.312 4.312 18,728,748 +0.06(+1.36%)
Feb 13, 2014 4.139 4.303 4.048 4.254 27,321,248 +0.00(+0.00%)
Feb 12, 2014 4.473 4.494 4.230 4.254 17,144,672 -0.18(-4.10%)
Feb 11, 2014 4.230 4.461 4.221 4.436 21,115,584 +0.23(+5.50%)
Feb 10, 2014 4.048 4.221 4.040 4.205 19,106,952 +0.22(+5.60%)
Feb 07, 2014 3.825 4.031 3.808 3.982 11,760,686 +0.20(+5.24%)
Feb 06, 2014 3.792 3.817 3.726 3.784 5,538,851 +0.01(+0.22%)
Feb 05, 2014 3.858 3.883 3.775 3.775 9,132,720 -0.03(-0.87%)
Feb 04, 2014 3.746 3.817 3.726 3.808 8,360,532 +0.04(+1.10%)
Feb 03, 2014 3.841 3.858 3.759 3.767 10,775,658 -0.02(-0.44%)
Jan 31, 2014 3.808 3.858 3.726 3.784 9,440,139 -0.02(-0.43%)
Jan 30, 2014 3.755 3.841 3.734 3.800 10,002,621 -0.06(-1.50%)
Jan 29, 2014 3.850 3.866 3.751 3.858 8,953,894 +0.07(+1.97%)
Jan 28, 2014 3.742 3.800 3.697 3.784 7,817,641 +0.07(+2.00%)
Jan 27, 2014 3.792 3.808 3.709 3.709 10,993,666 -0.13(-3.44%)
Jan 24, 2014 3.957 3.974 3.767 3.841 14,658,177 -0.07(-1.69%)
Jan 23, 2014 3.883 3.957 3.870 3.907 11,036,853 +0.08(+2.16%)
Jan 22, 2014 3.974 3.982 3.792 3.825 11,957,853 -0.14(-3.54%)
Jan 21, 2014 3.899 4.015 3.850 3.965 11,236,507 +0.05(+1.27%)
Jan 17, 2014 3.792 3.916 3.916 3.916 15,769,800 +0.17(+4.41%)
Jan 16, 2014 3.767 3.775 3.701 3.751 6,795,897 +0.03(+0.89%)
Jan 15, 2014 3.684 3.755 3.684 3.717 8,174,490 +0.03(+0.90%)
Jan 14, 2014 3.734 3.841 3.680 3.684 11,120,065 -0.10(-2.62%)
Jan 13, 2014 3.742 3.784 3.676 3.784 18,669,572 +0.07(+1.78%)
Jan 10, 2014 3.709 3.742 3.676 3.717 13,856,837 +0.05(+1.35%)
Jan 09, 2014 3.734 3.734 3.643 3.668 12,362,998 -0.09(-2.42%)
Jan 08, 2014 3.726 3.792 3.701 3.759 10,464,533 -0.03(-0.87%)
Jan 07, 2014 3.759 3.792 3.717 3.792 7,351,971 -0.01(-0.22%)
Jan 06, 2014 3.767 3.825 3.751 3.800 8,299,443 +0.07(+2.00%)
Jan 03, 2014 3.734 3.817 3.717 3.726 13,421,169 +0.02(+0.67%)
Jan 02, 2014 3.676 3.742 3.668 3.701 14,812,871 +0.08(+2.28%)
Dec 31, 2013 3.503 3.618 3.618 3.618 19,629,118 +0.08(+2.34%)
Dec 30, 2013 3.610 3.627 3.527 3.536 13,467,348 -0.10(-2.73%)
Dec 27, 2013 3.635 3.651 3.585 3.635 18,590,754 +0.03(+0.92%)
Dec 26, 2013 3.660 3.693 3.527 3.602 8,579,691 -0.02(-0.46%)
Dec 24, 2013 3.552 3.635 3.544 3.618 8,846,343 +0.07(+1.86%)
Dec 23, 2013 3.540 3.577 3.527 3.552 15,549,217 +0.02(+0.47%)
Dec 20, 2013 3.651 3.668 3.503 3.536 28,650,088 -0.11(-2.95%)
Dec 19, 2013 3.660 3.676 3.627 3.643 17,130,876 -0.07(-2.00%)
Dec 18, 2013 3.767 3.866 3.684 3.717 16,210,036 -0.08(-2.17%)
Dec 17, 2013 3.784 3.833 3.751 3.800 7,009,683 -0.02(-0.65%)
Dec 16, 2013 3.808 3.841 3.775 3.825 12,672,320 +0.03(+0.87%)
Dec 13, 2013 3.833 3.883 3.775 3.792 7,223,477 -0.01(-0.22%)
Dec 12, 2013 3.726 3.841 3.701 3.800 10,658,097 +0.00(+0.00%)
Dec 11, 2013 3.982 4.031 3.784 3.800 12,864,829 -0.20(-4.96%)
Dec 10, 2013 3.887 4.007 3.879 3.998 12,821,802 +0.21(+5.68%)
Dec 09, 2013 3.759 3.817 3.759 3.784 11,100,754 +0.03(+0.88%)
Dec 06, 2013 3.833 3.883 3.742 3.751 7,046,848 -0.02(-0.44%)
Dec 05, 2013 3.742 3.866 3.717 3.767 8,824,876 -0.05(-1.30%)
Dec 04, 2013 3.759 3.891 3.717 3.817 13,470,758 +0.09(+2.44%)
Dec 03, 2013 3.742 3.775 3.709 3.726 11,209,779 -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.