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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2014 2.407 2.440 2.275 2.300 15,307,025 -0.21(-8.20%)
Nov 26, 2014 2.497 2.505 2.505 2.505 14,767,522 +0.02(+0.66%)
Nov 25, 2014 2.308 2.505 2.300 2.489 22,882,260 +0.19(+8.21%)
Nov 24, 2014 2.341 2.374 2.278 2.300 13,822,470 -0.05(-2.10%)
Nov 21, 2014 2.382 2.423 2.308 2.349 18,298,280 +0.02(+1.06%)
Nov 20, 2014 2.300 2.366 2.259 2.325 14,853,804 +0.07(+3.28%)
Nov 19, 2014 2.415 2.440 2.226 2.251 24,489,754 -0.18(-7.43%)
Nov 18, 2014 2.275 2.456 2.259 2.432 39,435,816 +0.21(+9.23%)
Nov 17, 2014 2.218 2.243 2.128 2.226 16,156,384 +0.00(+0.00%)
Nov 14, 2014 2.021 2.259 1.996 2.226 24,598,700 +0.16(+7.54%)
Nov 13, 2014 2.037 2.111 1.963 2.070 23,396,376 +0.05(+2.44%)
Nov 12, 2014 1.996 2.050 1.939 2.021 14,104,477 +0.03(+1.65%)
Nov 11, 2014 1.955 2.037 1.918 1.988 12,439,585 +0.07(+3.42%)
Nov 10, 2014 2.021 2.037 1.889 1.922 16,021,525 -0.13(-6.40%)
Nov 07, 2014 2.037 2.078 1.947 2.054 28,942,600 +0.24(+13.12%)
Nov 06, 2014 1.733 1.967 1.705 1.815 31,459,462 +0.17(+10.50%)
Nov 05, 2014 1.668 1.791 1.643 1.643 20,489,102 -0.06(-3.38%)
Nov 04, 2014 1.840 1.873 1.700 1.700 20,082,372 -0.12(-6.76%)
Nov 03, 2014 1.783 1.865 1.741 1.824 22,500,284 +0.06(+3.26%)
Oct 31, 2014 1.914 1.930 1.700 1.766 47,256,092 -0.28(-13.65%)
Oct 30, 2014 2.169 2.169 1.939 2.045 22,866,122 -0.14(-6.39%)
Oct 29, 2014 2.218 2.259 2.152 2.185 19,300,280 -0.07(-2.92%)
Oct 28, 2014 2.243 2.259 2.185 2.251 15,743,779 +0.04(+1.86%)
Oct 27, 2014 2.210 2.251 2.226 2.210 13,700,084 -0.02(-0.74%)
Oct 24, 2014 2.243 2.251 2.201 2.226 11,870,941 -0.01(-0.37%)
Oct 23, 2014 2.226 2.267 2.193 2.234 21,685,954 -0.05(-2.16%)
Oct 22, 2014 2.358 2.358 2.259 2.284 15,541,754 -0.10(-4.14%)
Oct 21, 2014 2.456 2.456 2.341 2.382 20,155,662 -0.04(-1.69%)
Oct 20, 2014 2.407 2.423 2.358 2.423 14,123,079 +0.02(+0.68%)
Oct 17, 2014 2.423 2.423 2.358 2.407 14,188,314 -0.01(-0.34%)
Oct 16, 2014 2.382 2.448 2.366 2.415 9,459,745 +0.01(+0.34%)
Oct 15, 2014 2.448 2.481 2.382 2.407 18,739,608 -0.02(-0.68%)
Oct 14, 2014 2.464 2.481 2.407 2.423 13,570,762 -0.02(-0.67%)
Oct 13, 2014 2.432 2.530 2.432 2.440 14,792,142 +0.05(+2.06%)
Oct 10, 2014 2.489 2.497 2.374 2.390 21,505,708 -0.11(-4.28%)
Oct 09, 2014 2.670 2.670 2.407 2.497 30,204,758 -0.16(-5.88%)
Oct 08, 2014 2.596 2.694 2.448 2.653 24,606,664 +0.09(+3.53%)
Oct 07, 2014 2.662 2.670 2.546 2.563 12,015,031 -0.09(-3.41%)
Oct 06, 2014 2.637 2.678 2.588 2.653 10,360,640 +0.02(+0.94%)
Oct 03, 2014 2.637 2.662 2.571 2.629 24,821,384 -0.10(-3.61%)
Oct 02, 2014 2.703 2.735 2.639 2.727 12,242,032 +0.05(+1.84%)
Oct 01, 2014 2.727 2.777 2.678 2.678 14,415,049 -0.03(-1.21%)
Sep 30, 2014 2.760 2.760 2.653 2.711 18,000,672 -0.06(-2.08%)
Sep 29, 2014 2.793 2.809 2.760 2.768 8,658,736 -0.02(-0.59%)
Sep 26, 2014 2.818 2.826 2.768 2.785 12,892,579 -0.05(-1.74%)
Sep 25, 2014 2.801 2.859 2.789 2.834 12,742,609 +0.00(+0.00%)
Sep 24, 2014 2.850 2.883 2.818 2.834 11,760,686 -0.03(-1.15%)
Sep 23, 2014 2.867 2.916 2.826 2.867 13,248,399 +0.05(+1.75%)
Sep 22, 2014 2.875 2.883 2.785 2.818 15,950,938 -0.09(-3.11%)
Sep 19, 2014 2.974 2.986 2.850 2.908 20,712,336 -0.08(-2.75%)
Sep 18, 2014 3.031 3.052 2.990 2.990 10,528,961 -0.04(-1.36%)
Sep 17, 2014 3.105 3.122 3.023 3.031 12,326,979 -0.07(-2.12%)
Sep 16, 2014 3.064 3.150 3.048 3.097 12,053,989 +0.02(+0.80%)
Sep 15, 2014 3.056 3.105 3.023 3.072 9,566,220 +0.03(+1.08%)
Sep 12, 2014 3.039 3.080 3.015 3.039 11,480,101 -0.02(-0.80%)
Sep 11, 2014 3.015 3.105 3.007 3.064 12,315,324 +0.03(+1.08%)
Sep 10, 2014 3.080 3.113 3.023 3.031 17,048,628 -0.05(-1.60%)
Sep 09, 2014 2.998 3.097 2.982 3.080 16,926,284 +0.08(+2.74%)
Sep 08, 2014 3.048 3.048 2.974 2.998 11,197,798 -0.07(-2.14%)
Sep 05, 2014 3.072 3.097 3.015 3.064 11,736,748 +0.00(+0.00%)
Sep 04, 2014 3.146 3.183 3.056 3.064 10,669,051 -0.07(-2.36%)
Sep 03, 2014 3.187 3.204 3.113 3.138 15,833,272 -0.03(-1.04%)
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.