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

Kinross Gold Corporation (NY: KGC )

7.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 3.048 3.089 2.991 3.089 10,082,577 +0.04(+1.34%)
May 29, 2014 3.040 3.114 3.040 3.048 6,620,111 +0.00(+0.00%)
May 28, 2014 3.114 3.122 3.007 3.048 15,377,896 -0.07(-2.36%)
May 27, 2014 3.203 3.212 3.089 3.122 14,838,010 -0.11(-3.54%)
May 23, 2014 3.252 3.236 3.236 3.236 3,279,222 -0.03(-1.00%)
May 22, 2014 3.236 3.285 3.236 3.269 2,935,498 +0.03(+1.01%)
May 21, 2014 3.244 3.252 3.203 3.236 6,693,734 -0.02(-0.50%)
May 20, 2014 3.252 3.277 3.195 3.252 8,639,439 -0.02(-0.75%)
May 19, 2014 3.261 3.326 3.212 3.277 12,282,512 +0.07(+2.04%)
May 16, 2014 3.244 3.252 3.203 3.212 8,783,535 -0.03(-1.01%)
May 15, 2014 3.269 3.277 3.228 3.244 8,009,154 -0.04(-1.24%)
May 14, 2014 3.342 3.367 3.285 3.285 8,800,196 -0.02(-0.74%)
May 13, 2014 3.342 3.367 3.293 3.310 4,453,169 -0.02(-0.74%)
May 12, 2014 3.351 3.375 3.310 3.334 7,574,409 +0.02(+0.74%)
May 09, 2014 3.261 3.318 3.252 3.310 6,559,767 +0.05(+1.50%)
May 08, 2014 3.293 3.334 3.244 3.261 7,456,461 +0.00(+0.00%)
May 07, 2014 3.334 3.342 3.252 3.261 9,428,274 -0.07(-2.21%)
May 06, 2014 3.375 3.383 3.312 3.334 4,582,159 -0.04(-1.21%)
May 05, 2014 3.408 3.416 3.334 3.375 7,311,988 +0.01(+0.24%)
May 02, 2014 3.334 3.400 3.302 3.367 6,154,730 +0.05(+1.48%)
May 01, 2014 3.293 3.359 3.261 3.318 6,438,395 +0.00(+0.00%)
Apr 30, 2014 3.342 3.367 3.302 3.318 7,251,777 -0.05(-1.46%)
Apr 29, 2014 3.318 3.408 3.314 3.367 8,599,277 +0.07(+1.98%)
Apr 28, 2014 3.408 3.416 3.293 3.302 9,621,844 -0.11(-3.35%)
Apr 25, 2014 3.367 3.416 3.342 3.416 6,788,459 +0.07(+2.20%)
Apr 24, 2014 3.359 3.432 3.334 3.342 8,709,028 -0.06(-1.68%)
Apr 23, 2014 3.359 3.473 3.351 3.400 11,015,608 +0.05(+1.46%)
Apr 22, 2014 3.334 3.367 3.306 3.351 11,299,471 +0.00(+0.00%)
Apr 21, 2014 3.326 3.351 3.252 3.351 10,373,559 +0.02(+0.74%)
Apr 17, 2014 3.367 3.326 3.326 3.326 7,745,048 -0.04(-1.21%)
Apr 16, 2014 3.367 3.400 3.342 3.367 12,723,117 +0.02(+0.49%)
Apr 15, 2014 3.334 3.375 3.285 3.351 11,842,642 -0.03(-0.97%)
Apr 14, 2014 3.457 3.481 3.367 3.383 11,038,234 -0.03(-0.96%)
Apr 11, 2014 3.432 3.473 3.383 3.416 15,963,872 -0.03(-0.95%)
Apr 10, 2014 3.514 3.538 3.416 3.449 13,506,019 -0.07(-1.86%)
Apr 09, 2014 3.449 3.555 3.424 3.514 10,550,510 +0.06(+1.66%)
Apr 08, 2014 3.538 3.547 3.416 3.457 18,021,336 -0.02(-0.70%)
Apr 07, 2014 3.514 3.563 3.424 3.481 13,334,449 -0.03(-0.93%)
Apr 04, 2014 3.555 3.588 3.489 3.514 21,749,424 +0.07(+2.14%)
Apr 03, 2014 3.465 3.489 3.408 3.440 13,916,034 -0.05(-1.41%)
Apr 02, 2014 3.473 3.571 3.457 3.489 18,490,116 +0.09(+2.64%)
Apr 01, 2014 3.449 3.473 3.342 3.400 17,250,046 +0.02(+0.48%)
Mar 31, 2014 3.473 3.473 3.334 3.383 16,204,692 -0.06(-1.66%)
Mar 28, 2014 3.416 3.522 3.342 3.440 25,777,662 +0.12(+3.69%)
Mar 27, 2014 3.449 3.522 3.273 3.318 32,318,758 -0.16(-4.47%)
Mar 26, 2014 3.694 3.702 3.432 3.473 21,026,452 -0.20(-5.34%)
Mar 25, 2014 3.743 3.775 3.645 3.669 15,134,396 -0.06(-1.54%)
Mar 24, 2014 3.857 3.886 3.686 3.726 14,451,761 -0.20(-5.00%)
Mar 21, 2014 3.972 4.004 3.894 3.923 28,300,558 +0.00(+0.00%)
Mar 20, 2014 3.882 4.012 3.874 3.923 10,997,719 +0.00(+0.00%)
Mar 19, 2014 3.988 4.037 3.906 3.923 16,109,121 -0.13(-3.23%)
Mar 18, 2014 3.972 4.094 3.947 4.053 12,086,738 +0.02(+0.40%)
Mar 17, 2014 4.225 4.225 4.029 4.037 11,166,676 -0.19(-4.45%)
Mar 14, 2014 4.315 4.331 4.200 4.225 12,605,554 -0.05(-1.15%)
Mar 13, 2014 4.053 4.274 4.029 4.274 16,040,890 +0.23(+5.66%)
Mar 12, 2014 4.045 4.078 4.004 4.045 9,529,242 +0.07(+1.64%)
Mar 11, 2014 4.062 4.086 3.947 3.980 11,668,430 -0.04(-1.02%)
Mar 10, 2014 4.004 4.086 3.980 4.021 8,478,635 +0.02(+0.61%)
Mar 07, 2014 4.004 4.070 3.963 3.996 12,317,261 -0.08(-2.00%)
Mar 06, 2014 4.127 4.168 4.033 4.078 19,742,224 -0.06(-1.38%)
Mar 05, 2014 4.209 4.241 4.119 4.135 13,129,587 -0.07(-1.75%)
Mar 04, 2014 4.200 4.245 4.160 4.209 9,822,111 -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.