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 (%)
May 30, 2014 3.064 3.105 3.007 3.105 10,030,470 +0.04(+1.34%)
May 29, 2014 3.056 3.130 3.056 3.064 6,585,898 +0.00(+0.00%)
May 28, 2014 3.130 3.138 3.023 3.064 15,298,422 -0.07(-2.36%)
May 27, 2014 3.220 3.228 3.105 3.138 14,761,327 -0.12(-3.54%)
May 23, 2014 3.269 3.253 3.253 3.253 3,262,275 -0.03(-1.00%)
May 22, 2014 3.253 3.302 3.253 3.286 2,920,327 +0.03(+1.01%)
May 21, 2014 3.261 3.269 3.220 3.253 6,659,141 -0.02(-0.50%)
May 20, 2014 3.269 3.294 3.212 3.269 8,594,791 -0.02(-0.75%)
May 19, 2014 3.278 3.343 3.228 3.294 12,219,036 +0.07(+2.04%)
May 16, 2014 3.261 3.269 3.220 3.228 8,738,142 -0.03(-1.01%)
May 15, 2014 3.286 3.294 3.245 3.261 7,967,762 -0.04(-1.24%)
May 14, 2014 3.360 3.384 3.302 3.302 8,754,716 -0.02(-0.74%)
May 13, 2014 3.360 3.384 3.310 3.327 4,430,155 -0.02(-0.74%)
May 12, 2014 3.368 3.393 3.327 3.352 7,535,264 +0.02(+0.74%)
May 09, 2014 3.278 3.335 3.269 3.327 6,525,866 +0.05(+1.50%)
May 08, 2014 3.310 3.352 3.261 3.278 7,417,926 +0.00(+0.00%)
May 07, 2014 3.352 3.360 3.269 3.278 9,379,548 -0.07(-2.21%)
May 06, 2014 3.393 3.401 3.330 3.352 4,558,478 -0.04(-1.21%)
May 05, 2014 3.425 3.434 3.352 3.393 7,274,200 +0.01(+0.24%)
May 02, 2014 3.352 3.417 3.319 3.384 6,122,923 +0.05(+1.48%)
May 01, 2014 3.310 3.376 3.278 3.335 6,405,121 +0.00(+0.00%)
Apr 30, 2014 3.360 3.384 3.319 3.335 7,214,300 -0.05(-1.46%)
Apr 29, 2014 3.335 3.425 3.331 3.384 8,554,836 +0.07(+1.98%)
Apr 28, 2014 3.425 3.434 3.310 3.319 9,572,118 -0.12(-3.35%)
Apr 25, 2014 3.384 3.434 3.360 3.434 6,753,376 +0.07(+2.20%)
Apr 24, 2014 3.376 3.450 3.352 3.360 8,664,019 -0.06(-1.68%)
Apr 23, 2014 3.376 3.491 3.368 3.417 10,958,679 +0.05(+1.46%)
Apr 22, 2014 3.352 3.384 3.323 3.368 11,241,075 +0.00(+0.00%)
Apr 21, 2014 3.343 3.368 3.269 3.368 10,319,948 +0.02(+0.74%)
Apr 17, 2014 3.384 3.343 3.343 3.343 7,705,021 -0.04(-1.21%)
Apr 16, 2014 3.384 3.417 3.360 3.384 12,657,364 +0.02(+0.49%)
Apr 15, 2014 3.352 3.393 3.302 3.368 11,781,438 -0.03(-0.97%)
Apr 14, 2014 3.475 3.499 3.384 3.401 10,981,188 -0.03(-0.96%)
Apr 11, 2014 3.450 3.491 3.401 3.434 15,881,370 -0.03(-0.95%)
Apr 10, 2014 3.532 3.557 3.434 3.467 13,436,219 -0.07(-1.86%)
Apr 09, 2014 3.467 3.573 3.442 3.532 10,495,984 +0.06(+1.65%)
Apr 08, 2014 3.557 3.565 3.434 3.475 17,928,200 -0.02(-0.70%)
Apr 07, 2014 3.532 3.582 3.442 3.499 13,265,536 -0.03(-0.93%)
Apr 04, 2014 3.573 3.606 3.508 3.532 21,637,022 +0.07(+2.14%)
Apr 03, 2014 3.483 3.508 3.425 3.458 13,844,116 -0.05(-1.41%)
Apr 02, 2014 3.491 3.590 3.475 3.508 18,394,560 +0.09(+2.64%)
Apr 01, 2014 3.467 3.491 3.360 3.417 17,160,896 +0.02(+0.48%)
Mar 31, 2014 3.491 3.491 3.352 3.401 16,120,946 -0.06(-1.66%)
Mar 28, 2014 3.434 3.540 3.360 3.458 25,644,442 +0.12(+3.69%)
Mar 27, 2014 3.467 3.540 3.290 3.335 32,151,734 -0.16(-4.47%)
Mar 26, 2014 3.713 3.721 3.450 3.491 20,917,788 -0.20(-5.35%)
Mar 25, 2014 3.762 3.795 3.664 3.688 15,056,182 -0.06(-1.54%)
Mar 24, 2014 3.877 3.906 3.705 3.746 14,377,074 -0.20(-5.00%)
Mar 21, 2014 3.992 4.025 3.914 3.943 28,154,300 +0.00(+0.00%)
Mar 20, 2014 3.902 4.033 3.894 3.943 10,940,882 +0.00(+0.00%)
Mar 19, 2014 4.009 4.058 3.927 3.943 16,025,869 -0.13(-3.23%)
Mar 18, 2014 3.992 4.115 3.968 4.074 12,024,273 +0.02(+0.40%)
Mar 17, 2014 4.247 4.247 4.050 4.058 11,108,966 -0.19(-4.45%)
Mar 14, 2014 4.337 4.354 4.222 4.247 12,540,409 -0.05(-1.15%)
Mar 13, 2014 4.074 4.296 4.050 4.296 15,957,990 +0.23(+5.66%)
Mar 12, 2014 4.066 4.099 4.025 4.066 9,479,995 +0.07(+1.64%)
Mar 11, 2014 4.083 4.107 3.968 4.000 11,608,127 -0.04(-1.02%)
Mar 10, 2014 4.025 4.107 4.000 4.042 8,434,818 +0.02(+0.61%)
Mar 07, 2014 4.025 4.091 3.984 4.017 12,253,605 -0.08(-2.00%)
Mar 06, 2014 4.148 4.189 4.054 4.099 19,640,196 -0.06(-1.38%)
Mar 05, 2014 4.230 4.263 4.140 4.157 13,061,733 -0.07(-1.75%)
Mar 04, 2014 4.222 4.267 4.181 4.230 9,771,350 -0.03(-0.77%)
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.