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 (%)
Aug 29, 2014 3.224 3.249 3.249 3.249 6,392,296 +0.03(+1.03%)
Aug 28, 2014 3.282 3.290 3.208 3.216 9,906,535 -0.03(-1.02%)
Aug 27, 2014 3.265 3.290 3.205 3.249 4,713,510 -0.02(-0.51%)
Aug 26, 2014 3.249 3.265 3.207 3.265 7,044,600 +0.07(+2.33%)
Aug 25, 2014 3.232 3.249 3.191 3.191 6,443,414 -0.07(-2.03%)
Aug 22, 2014 3.257 3.257 3.224 3.257 6,152,029 +0.00(+0.00%)
Aug 21, 2014 3.298 3.298 3.224 3.257 14,222,189 -0.09(-2.71%)
Aug 20, 2014 3.339 3.381 3.315 3.348 6,092,977 +0.02(+0.74%)
Aug 19, 2014 3.331 3.381 3.315 3.323 6,851,716 -0.02(-0.74%)
Aug 18, 2014 3.315 3.356 3.298 3.348 5,251,967 +0.03(+0.99%)
Aug 15, 2014 3.315 3.356 3.290 3.315 8,504,309 -0.04(-1.23%)
Aug 14, 2014 3.356 3.422 3.331 3.356 11,229,410 +0.00(+0.00%)
Aug 13, 2014 3.339 3.372 3.306 3.356 7,879,097 +0.04(+1.24%)
Aug 12, 2014 3.265 3.348 3.257 3.315 10,482,623 +0.07(+2.29%)
Aug 11, 2014 3.216 3.265 3.191 3.240 6,844,087 +0.04(+1.29%)
Aug 08, 2014 3.273 3.306 3.199 3.199 12,621,482 -0.07(-2.27%)
Aug 07, 2014 3.331 3.331 3.249 3.273 15,636,296 -0.06(-1.73%)
Aug 06, 2014 3.298 3.372 3.290 3.331 11,334,252 +0.10(+3.06%)
Aug 05, 2014 3.224 3.265 3.158 3.232 11,888,049 +0.02(+0.77%)
Aug 04, 2014 3.265 3.302 3.183 3.208 10,652,019 -0.07(-2.26%)
Aug 01, 2014 3.348 3.364 3.249 3.282 12,947,284 -0.01(-0.25%)
Jul 31, 2014 3.339 3.356 3.282 3.290 9,457,890 -0.06(-1.72%)
Jul 30, 2014 3.381 3.422 3.348 3.348 9,747,129 -0.05(-1.46%)
Jul 29, 2014 3.434 3.447 3.389 3.397 4,406,317 -0.02(-0.48%)
Jul 28, 2014 3.389 3.430 3.364 3.414 5,648,000 +0.02(+0.49%)
Jul 25, 2014 3.315 3.405 3.298 3.397 9,820,791 +0.09(+2.74%)
Jul 24, 2014 3.348 3.356 3.298 3.306 8,252,646 -0.07(-1.96%)
Jul 23, 2014 3.397 3.430 3.356 3.372 6,019,190 -0.02(-0.73%)
Jul 22, 2014 3.430 3.438 3.372 3.397 8,208,189 -0.03(-0.96%)
Jul 21, 2014 3.463 3.471 3.405 3.430 6,164,791 -0.02(-0.72%)
Jul 18, 2014 3.455 3.471 3.389 3.455 10,932,558 -0.02(-0.71%)
Jul 17, 2014 3.447 3.496 3.397 3.480 14,572,347 +0.03(+0.96%)
Jul 16, 2014 3.422 3.480 3.405 3.447 8,937,291 +0.05(+1.46%)
Jul 15, 2014 3.529 3.570 3.389 3.397 13,024,101 -0.12(-3.29%)
Jul 14, 2014 3.488 3.570 3.471 3.513 8,911,399 -0.08(-2.29%)
Jul 11, 2014 3.521 3.612 3.513 3.595 9,284,576 +0.07(+2.11%)
Jul 10, 2014 3.686 3.686 3.496 3.521 21,858,430 -0.07(-1.84%)
Jul 09, 2014 3.504 3.620 3.455 3.587 14,470,312 +0.11(+3.08%)
Jul 08, 2014 3.455 3.504 3.414 3.480 11,928,983 +0.06(+1.69%)
Jul 07, 2014 3.447 3.475 3.422 3.422 6,357,369 -0.08(-2.35%)
Jul 03, 2014 3.488 3.504 3.504 3.504 7,982,972 -0.03(-0.93%)
Jul 02, 2014 3.430 3.546 3.422 3.537 10,700,150 +0.07(+2.14%)
Jul 01, 2014 3.422 3.496 3.401 3.463 12,388,759 +0.05(+1.45%)
Jun 30, 2014 3.306 3.438 3.290 3.414 12,527,999 +0.09(+2.73%)
Jun 27, 2014 3.455 3.471 3.306 3.323 15,396,520 -0.11(-3.12%)
Jun 26, 2014 3.414 3.480 3.405 3.430 10,087,861 +0.01(+0.24%)
Jun 25, 2014 3.463 3.504 3.422 3.422 8,316,747 -0.02(-0.48%)
Jun 24, 2014 3.603 3.628 3.438 3.438 14,406,423 -0.14(-3.92%)
Jun 23, 2014 3.587 3.620 3.537 3.579 6,519,288 -0.01(-0.23%)
Jun 20, 2014 3.669 3.669 3.517 3.587 14,548,500 -0.06(-1.58%)
Jun 19, 2014 3.496 3.661 3.488 3.645 22,359,822 +0.20(+5.74%)
Jun 18, 2014 3.381 3.447 3.364 3.447 9,133,873 +0.07(+1.95%)
Jun 17, 2014 3.356 3.414 3.315 3.381 5,757,214 -0.02(-0.49%)
Jun 16, 2014 3.422 3.430 3.372 3.397 8,943,376 -0.01(-0.24%)
Jun 13, 2014 3.414 3.422 3.339 3.405 7,309,575 +0.00(+0.00%)
Jun 12, 2014 3.348 3.405 3.331 3.405 8,865,623 +0.08(+2.48%)
Jun 11, 2014 3.315 3.339 3.282 3.323 9,266,138 +0.04(+1.26%)
Jun 10, 2014 3.224 3.282 3.224 3.282 5,839,741 +0.07(+2.31%)
Jun 06, 2014 3.216 3.240 3.175 3.208 6,373,999 +0.01(+0.26%)
Jun 05, 2014 3.150 3.232 3.150 3.199 10,602,853 +0.07(+2.37%)
Jun 04, 2014 3.129 3.150 3.092 3.125 6,425,160 -0.02(-0.52%)
Jun 03, 2014 3.125 3.174 3.076 3.142 8,401,678 +0.03(+1.06%)
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.