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 (%)
Oct 31, 2014 1.918 1.934 1.704 1.769 47,167,468 -0.28(-13.65%)
Oct 30, 2014 2.173 2.173 1.942 2.049 22,823,238 -0.14(-6.39%)
Oct 29, 2014 2.222 2.263 2.156 2.189 19,264,084 -0.07(-2.92%)
Oct 28, 2014 2.247 2.263 2.189 2.255 15,714,253 +0.04(+1.86%)
Oct 27, 2014 2.214 2.255 2.230 2.214 13,674,391 -0.02(-0.74%)
Oct 24, 2014 2.247 2.255 2.206 2.230 11,848,678 -0.01(-0.37%)
Oct 23, 2014 2.230 2.271 2.197 2.239 21,645,284 -0.05(-2.16%)
Oct 22, 2014 2.362 2.362 2.263 2.288 15,512,607 -0.10(-4.14%)
Oct 21, 2014 2.461 2.461 2.346 2.387 20,117,862 -0.04(-1.69%)
Oct 20, 2014 2.411 2.428 2.362 2.428 14,096,593 +0.02(+0.68%)
Oct 17, 2014 2.428 2.428 2.362 2.411 14,161,705 -0.01(-0.34%)
Oct 16, 2014 2.387 2.453 2.370 2.420 9,442,004 +0.01(+0.34%)
Oct 15, 2014 2.453 2.485 2.387 2.411 18,704,462 -0.02(-0.68%)
Oct 14, 2014 2.469 2.485 2.411 2.428 13,545,311 -0.02(-0.67%)
Oct 13, 2014 2.436 2.535 2.436 2.444 14,764,400 +0.05(+2.06%)
Oct 10, 2014 2.494 2.502 2.378 2.395 21,465,376 -0.11(-4.28%)
Oct 09, 2014 2.675 2.675 2.411 2.502 30,148,112 -0.16(-5.88%)
Oct 08, 2014 2.601 2.699 2.453 2.658 24,560,516 +0.09(+3.53%)
Oct 07, 2014 2.667 2.675 2.551 2.568 11,992,498 -0.09(-3.41%)
Oct 06, 2014 2.642 2.683 2.592 2.658 10,341,209 +0.02(+0.94%)
Oct 03, 2014 2.642 2.667 2.576 2.634 24,774,834 -0.10(-3.61%)
Oct 02, 2014 2.708 2.741 2.644 2.732 12,219,073 +0.05(+1.84%)
Oct 01, 2014 2.732 2.782 2.683 2.683 14,388,015 -0.03(-1.21%)
Sep 30, 2014 2.765 2.765 2.658 2.716 17,966,914 -0.06(-2.08%)
Sep 29, 2014 2.798 2.815 2.765 2.773 8,642,497 -0.02(-0.59%)
Sep 26, 2014 2.823 2.831 2.773 2.790 12,868,400 -0.05(-1.74%)
Sep 25, 2014 2.806 2.864 2.794 2.839 12,718,711 +0.00(+0.00%)
Sep 24, 2014 2.856 2.889 2.823 2.839 11,738,630 -0.03(-1.15%)
Sep 23, 2014 2.872 2.922 2.831 2.872 13,223,553 +0.05(+1.75%)
Sep 22, 2014 2.880 2.889 2.790 2.823 15,921,023 -0.09(-3.11%)
Sep 19, 2014 2.979 2.992 2.856 2.913 20,673,492 -0.08(-2.75%)
Sep 18, 2014 3.037 3.057 2.996 2.996 10,509,215 -0.04(-1.36%)
Sep 17, 2014 3.111 3.127 3.029 3.037 12,303,861 -0.07(-2.12%)
Sep 16, 2014 3.070 3.156 3.053 3.103 12,031,383 +0.02(+0.80%)
Sep 15, 2014 3.062 3.111 3.029 3.078 9,548,279 +0.03(+1.08%)
Sep 12, 2014 3.045 3.086 3.020 3.045 11,458,571 -0.02(-0.80%)
Sep 11, 2014 3.020 3.111 3.012 3.070 12,292,228 +0.03(+1.08%)
Sep 10, 2014 3.086 3.119 3.029 3.037 17,016,654 -0.05(-1.60%)
Sep 09, 2014 3.004 3.103 2.987 3.086 16,894,540 +0.08(+2.74%)
Sep 08, 2014 3.053 3.053 2.979 3.004 11,176,798 -0.07(-2.14%)
Sep 05, 2014 3.078 3.103 3.020 3.070 11,714,737 +0.00(+0.00%)
Sep 04, 2014 3.152 3.189 3.062 3.070 10,649,042 -0.07(-2.36%)
Sep 03, 2014 3.193 3.210 3.119 3.144 15,803,578 -0.03(-1.04%)
Sep 02, 2014 3.201 3.218 3.177 3.177 10,164,688 -0.07(-2.03%)
Aug 29, 2014 3.218 3.243 3.243 3.243 6,404,415 +0.03(+1.03%)
Aug 28, 2014 3.276 3.284 3.201 3.210 9,925,316 -0.03(-1.02%)
Aug 27, 2014 3.259 3.284 3.199 3.243 4,722,447 -0.02(-0.51%)
Aug 26, 2014 3.243 3.259 3.201 3.259 7,057,956 +0.07(+2.33%)
Aug 25, 2014 3.226 3.243 3.185 3.185 6,455,630 -0.07(-2.03%)
Aug 22, 2014 3.251 3.251 3.218 3.251 6,163,693 +0.00(+0.00%)
Aug 21, 2014 3.292 3.292 3.218 3.251 14,249,153 -0.09(-2.71%)
Aug 20, 2014 3.333 3.374 3.308 3.341 6,104,528 +0.02(+0.74%)
Aug 19, 2014 3.325 3.374 3.308 3.317 6,864,706 -0.02(-0.74%)
Aug 18, 2014 3.308 3.350 3.292 3.341 5,261,924 +0.03(+1.00%)
Aug 15, 2014 3.308 3.350 3.284 3.308 8,520,432 -0.04(-1.23%)
Aug 14, 2014 3.350 3.415 3.325 3.350 11,250,700 +0.00(+0.00%)
Aug 13, 2014 3.333 3.366 3.300 3.350 7,894,034 +0.04(+1.24%)
Aug 12, 2014 3.259 3.341 3.251 3.308 10,502,497 +0.07(+2.29%)
Aug 11, 2014 3.210 3.259 3.185 3.234 6,857,063 +0.04(+1.29%)
Aug 08, 2014 3.267 3.300 3.193 3.193 12,645,411 -0.07(-2.27%)
Aug 07, 2014 3.325 3.325 3.243 3.267 15,665,940 -0.06(-1.73%)
Aug 06, 2014 3.292 3.366 3.284 3.325 11,355,740 +0.10(+3.06%)
Aug 05, 2014 3.218 3.259 3.152 3.226 11,910,587 +0.02(+0.77%)
Aug 04, 2014 3.259 3.296 3.177 3.201 10,672,214 -0.07(-2.26%)
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.