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 (%)
Jul 31, 2014 3.327 3.343 3.269 3.278 9,493,625 -0.06(-1.72%)
Jul 30, 2014 3.368 3.409 3.335 3.335 9,783,957 -0.05(-1.46%)
Jul 29, 2014 3.421 3.434 3.376 3.384 4,422,966 -0.02(-0.48%)
Jul 28, 2014 3.376 3.417 3.352 3.401 5,669,340 +0.02(+0.49%)
Jul 25, 2014 3.302 3.393 3.286 3.384 9,857,898 +0.09(+2.74%)
Jul 24, 2014 3.335 3.343 3.286 3.294 8,283,827 -0.07(-1.96%)
Jul 23, 2014 3.384 3.417 3.343 3.360 6,041,933 -0.02(-0.73%)
Jul 22, 2014 3.417 3.425 3.360 3.384 8,239,203 -0.03(-0.96%)
Jul 21, 2014 3.450 3.458 3.393 3.417 6,188,084 -0.02(-0.72%)
Jul 18, 2014 3.442 3.458 3.376 3.442 10,973,865 -0.02(-0.71%)
Jul 17, 2014 3.434 3.483 3.384 3.467 14,627,406 +0.03(+0.96%)
Jul 16, 2014 3.409 3.467 3.393 3.434 8,971,059 +0.05(+1.46%)
Jul 15, 2014 3.516 3.557 3.376 3.384 13,073,311 -0.11(-3.29%)
Jul 14, 2014 3.475 3.557 3.458 3.499 8,945,069 -0.08(-2.29%)
Jul 11, 2014 3.508 3.598 3.499 3.582 9,319,656 +0.07(+2.11%)
Jul 10, 2014 3.672 3.672 3.483 3.508 21,941,018 -0.07(-1.84%)
Jul 09, 2014 3.491 3.606 3.442 3.573 14,524,986 +0.11(+3.08%)
Jul 08, 2014 3.442 3.491 3.401 3.467 11,974,055 +0.06(+1.69%)
Jul 07, 2014 3.434 3.462 3.409 3.409 6,381,390 -0.08(-2.35%)
Jul 03, 2014 3.475 3.491 3.491 3.491 8,013,134 -0.03(-0.93%)
Jul 02, 2014 3.417 3.532 3.409 3.524 10,740,579 +0.07(+2.14%)
Jul 01, 2014 3.409 3.483 3.388 3.450 12,435,569 +0.05(+1.45%)
Jun 30, 2014 3.294 3.425 3.278 3.401 12,575,335 +0.09(+2.73%)
Jun 27, 2014 3.442 3.458 3.294 3.310 15,454,693 -0.11(-3.13%)
Jun 26, 2014 3.401 3.467 3.393 3.417 10,125,977 +0.01(+0.24%)
Jun 25, 2014 3.450 3.491 3.409 3.409 8,348,171 -0.02(-0.48%)
Jun 24, 2014 3.590 3.614 3.425 3.425 14,460,856 -0.14(-3.92%)
Jun 23, 2014 3.573 3.606 3.524 3.565 6,543,920 -0.01(-0.23%)
Jun 20, 2014 3.655 3.655 3.503 3.573 14,603,469 -0.06(-1.58%)
Jun 19, 2014 3.483 3.647 3.475 3.631 22,444,306 +0.20(+5.74%)
Jun 18, 2014 3.368 3.434 3.352 3.434 9,168,384 +0.07(+1.95%)
Jun 17, 2014 3.343 3.401 3.302 3.368 5,778,967 -0.02(-0.49%)
Jun 16, 2014 3.409 3.417 3.360 3.384 8,977,168 -0.01(-0.24%)
Jun 13, 2014 3.401 3.409 3.327 3.393 7,337,193 +0.00(+0.00%)
Jun 12, 2014 3.335 3.393 3.319 3.393 8,899,120 +0.08(+2.48%)
Jun 11, 2014 3.302 3.327 3.269 3.310 9,301,149 +0.04(+1.26%)
Jun 10, 2014 3.212 3.269 3.212 3.269 5,861,806 +0.07(+2.31%)
Jun 06, 2014 3.204 3.228 3.163 3.195 6,398,082 +0.01(+0.26%)
Jun 05, 2014 3.138 3.220 3.138 3.187 10,642,914 +0.07(+2.37%)
Jun 04, 2014 3.117 3.138 3.080 3.113 6,449,436 -0.02(-0.52%)
Jun 03, 2014 3.113 3.162 3.064 3.130 8,433,423 +0.03(+1.06%)
Jun 02, 2014 3.072 3.130 3.048 3.097 7,209,310 -0.01(-0.26%)
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%)
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.