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

Kinross Gold Corporation (NY: KGC )

9.505 +0.165 (+1.77%)
Streaming Delayed Price Updated: 3:28 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 (%)
Apr 30, 2014 3.726 3.754 3.681 3.699 6,504,343 -0.05(-1.46%)
Apr 29, 2014 3.699 3.799 3.695 3.754 7,712,957 +0.07(+1.98%)
Apr 28, 2014 3.799 3.808 3.672 3.681 8,630,129 -0.13(-3.35%)
Apr 25, 2014 3.754 3.808 3.726 3.808 6,088,779 +0.08(+2.20%)
Apr 24, 2014 3.745 3.827 3.717 3.726 7,811,396 -0.06(-1.68%)
Apr 23, 2014 3.745 3.872 3.736 3.790 9,880,239 +0.05(+1.46%)
Apr 22, 2014 3.717 3.754 3.685 3.736 10,134,845 +0.00(+0.00%)
Apr 21, 2014 3.708 3.736 3.626 3.736 9,304,366 +0.03(+0.74%)
Apr 17, 2014 3.754 3.708 3.708 3.708 6,946,773 -0.05(-1.21%)
Apr 16, 2014 3.754 3.790 3.726 3.754 11,411,757 +0.02(+0.49%)
Apr 15, 2014 3.717 3.763 3.663 3.736 10,622,031 -0.04(-0.97%)
Apr 14, 2014 3.854 3.881 3.754 3.772 9,900,533 -0.04(-0.96%)
Apr 11, 2014 3.827 3.872 3.772 3.808 14,318,490 -0.04(-0.95%)
Apr 10, 2014 3.918 3.945 3.808 3.845 12,113,966 -0.07(-1.86%)
Apr 09, 2014 3.845 3.963 3.818 3.918 9,463,078 +0.06(+1.65%)
Apr 08, 2014 3.945 3.954 3.808 3.854 16,163,893 -0.03(-0.70%)
Apr 07, 2014 3.918 3.972 3.818 3.881 11,960,079 -0.04(-0.93%)
Apr 04, 2014 3.963 4.000 3.890 3.918 19,507,730 +0.08(+2.14%)
Apr 03, 2014 3.863 3.890 3.799 3.836 12,481,721 -0.05(-1.41%)
Apr 02, 2014 3.872 3.982 3.854 3.890 16,584,358 +0.10(+2.64%)
Apr 01, 2014 3.845 3.872 3.726 3.790 15,472,099 +0.02(+0.48%)
Mar 31, 2014 3.872 3.872 3.717 3.772 14,534,489 -0.06(-1.66%)
Mar 28, 2014 3.808 3.927 3.726 3.836 23,120,782 +0.14(+3.69%)
Mar 27, 2014 3.845 3.927 3.649 3.699 28,987,694 -0.17(-4.47%)
Mar 26, 2014 4.118 4.127 3.827 3.872 18,859,276 -0.22(-5.35%)
Mar 25, 2014 4.173 4.209 4.064 4.091 13,574,508 -0.06(-1.54%)
Mar 24, 2014 4.300 4.332 4.109 4.155 12,962,231 -0.22(-5.00%)
Mar 21, 2014 4.428 4.464 4.341 4.373 25,383,644 +0.00(+0.00%)
Mar 20, 2014 4.328 4.474 4.319 4.373 9,864,194 +0.00(+0.00%)
Mar 19, 2014 4.446 4.501 4.355 4.373 14,448,769 -0.15(-3.23%)
Mar 18, 2014 4.428 4.565 4.401 4.519 10,840,969 +0.02(+0.40%)
Mar 17, 2014 4.710 4.710 4.492 4.501 10,015,737 -0.21(-4.45%)
Mar 14, 2014 4.811 4.829 4.683 4.710 11,306,311 -0.05(-1.15%)
Mar 13, 2014 4.519 4.765 4.492 4.765 14,387,570 +0.26(+5.66%)
Mar 12, 2014 4.510 4.546 4.464 4.510 8,547,072 +0.07(+1.64%)
Mar 11, 2014 4.528 4.556 4.401 4.437 10,465,775 -0.05(-1.02%)
Mar 10, 2014 4.464 4.556 4.437 4.483 7,604,750 +0.03(+0.61%)
Mar 07, 2014 4.464 4.537 4.419 4.455 11,047,732 -0.09(-2.00%)
Mar 06, 2014 4.601 4.647 4.496 4.546 17,707,412 -0.06(-1.38%)
Mar 05, 2014 4.692 4.729 4.592 4.610 11,776,333 -0.08(-1.75%)
Mar 04, 2014 4.683 4.733 4.638 4.692 8,809,755 -0.04(-0.77%)
Mar 03, 2014 4.756 4.920 4.697 4.729 11,683,427 -0.03(-0.57%)
Feb 28, 2014 4.761 4.806 4.701 4.756 8,066,923 +0.05(+0.97%)
Feb 27, 2014 4.710 4.802 4.647 4.710 7,695,674 +0.02(+0.39%)
Feb 26, 2014 4.692 4.774 4.651 4.692 8,740,785 -0.04(-0.77%)
Feb 25, 2014 4.792 4.874 4.720 4.729 9,900,422 -0.07(-1.52%)
Feb 24, 2014 4.820 4.902 4.800 4.802 7,558,893 +0.03(+0.57%)
Feb 21, 2014 4.838 4.893 4.738 4.774 9,327,562 -0.04(-0.76%)
Feb 20, 2014 4.583 4.843 4.556 4.811 16,668,032 +0.25(+5.39%)
Feb 19, 2014 4.647 4.742 4.528 4.565 11,295,670 -0.15(-3.09%)
Feb 18, 2014 4.820 4.829 4.638 4.710 9,551,444 -0.05(-0.96%)
Feb 14, 2014 4.838 4.756 4.756 4.756 16,981,306 +0.06(+1.36%)
Feb 13, 2014 4.565 4.745 4.464 4.692 24,772,104 +0.00(+0.00%)
Feb 12, 2014 4.934 4.956 4.665 4.692 15,545,028 -0.20(-4.10%)
Feb 11, 2014 4.665 4.920 4.656 4.893 19,145,444 +0.26(+5.50%)
Feb 10, 2014 4.464 4.656 4.455 4.638 17,324,222 +0.25(+5.60%)
Feb 07, 2014 4.218 4.446 4.200 4.392 10,663,383 +0.22(+5.24%)
Feb 06, 2014 4.182 4.209 4.109 4.173 5,022,061 +0.01(+0.22%)
Feb 05, 2014 4.255 4.282 4.164 4.164 8,280,613 -0.04(-0.87%)
Feb 04, 2014 4.132 4.209 4.109 4.200 7,580,472 +0.05(+1.10%)
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.