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 +0.110 (+1.40%)
Official Closing 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 (%)
Oct 31, 2014 1.908 1.924 1.695 1.760 47,412,496 -0.28(-13.65%)
Oct 30, 2014 2.161 2.161 1.932 2.039 22,941,802 -0.14(-6.39%)
Oct 29, 2014 2.211 2.252 2.145 2.178 19,364,158 -0.07(-2.92%)
Oct 28, 2014 2.235 2.252 2.178 2.243 15,795,886 +0.04(+1.86%)
Oct 27, 2014 2.202 2.243 2.219 2.202 13,745,427 -0.02(-0.74%)
Oct 24, 2014 2.235 2.243 2.194 2.219 11,910,230 -0.01(-0.37%)
Oct 23, 2014 2.219 2.260 2.186 2.227 21,757,728 -0.05(-2.16%)
Oct 22, 2014 2.350 2.350 2.252 2.276 15,593,192 -0.10(-4.14%)
Oct 21, 2014 2.448 2.448 2.333 2.374 20,222,370 -0.04(-1.70%)
Oct 20, 2014 2.399 2.415 2.350 2.415 14,169,822 +0.02(+0.68%)
Oct 17, 2014 2.415 2.415 2.350 2.399 14,235,272 -0.01(-0.34%)
Oct 16, 2014 2.374 2.440 2.358 2.407 9,491,054 +0.01(+0.34%)
Oct 15, 2014 2.440 2.473 2.374 2.399 18,801,628 -0.02(-0.68%)
Oct 14, 2014 2.456 2.473 2.399 2.415 13,615,676 -0.02(-0.67%)
Oct 13, 2014 2.423 2.522 2.423 2.432 14,841,098 +0.05(+2.06%)
Oct 10, 2014 2.481 2.489 2.366 2.383 21,576,884 -0.11(-4.28%)
Oct 09, 2014 2.661 2.661 2.399 2.489 30,304,726 -0.16(-5.88%)
Oct 08, 2014 2.587 2.685 2.440 2.645 24,688,104 +0.09(+3.53%)
Oct 07, 2014 2.653 2.661 2.538 2.554 12,054,797 -0.09(-3.41%)
Oct 06, 2014 2.628 2.669 2.579 2.645 10,394,930 +0.02(+0.94%)
Oct 03, 2014 2.628 2.653 2.563 2.620 24,903,534 -0.10(-3.61%)
Oct 02, 2014 2.694 2.726 2.630 2.718 12,282,549 +0.05(+1.84%)
Oct 01, 2014 2.718 2.767 2.669 2.669 14,462,758 -0.03(-1.21%)
Sep 30, 2014 2.751 2.751 2.645 2.702 18,060,248 -0.06(-2.08%)
Sep 29, 2014 2.784 2.800 2.751 2.759 8,687,393 -0.02(-0.59%)
Sep 26, 2014 2.808 2.816 2.759 2.776 12,935,249 -0.05(-1.74%)
Sep 25, 2014 2.792 2.849 2.780 2.825 12,784,783 +0.00(+0.00%)
Sep 24, 2014 2.841 2.874 2.808 2.825 11,799,610 -0.03(-1.15%)
Sep 23, 2014 2.857 2.907 2.816 2.857 13,292,247 +0.05(+1.75%)
Sep 22, 2014 2.866 2.874 2.776 2.808 16,003,730 -0.09(-3.11%)
Sep 19, 2014 2.964 2.976 2.841 2.898 20,780,888 -0.08(-2.75%)
Sep 18, 2014 3.021 3.042 2.980 2.980 10,563,808 -0.04(-1.36%)
Sep 17, 2014 3.095 3.111 3.013 3.021 12,367,777 -0.07(-2.12%)
Sep 16, 2014 3.054 3.140 3.038 3.087 12,093,883 +0.02(+0.80%)
Sep 15, 2014 3.046 3.095 3.013 3.062 9,597,881 +0.03(+1.08%)
Sep 12, 2014 3.029 3.070 3.005 3.029 11,518,096 -0.02(-0.80%)
Sep 11, 2014 3.005 3.095 2.997 3.054 12,356,083 +0.03(+1.08%)
Sep 10, 2014 3.070 3.103 3.013 3.021 17,105,052 -0.05(-1.60%)
Sep 09, 2014 2.988 3.087 2.972 3.070 16,982,304 +0.08(+2.74%)
Sep 08, 2014 3.038 3.038 2.964 2.988 11,234,859 -0.07(-2.14%)
Sep 05, 2014 3.062 3.087 3.005 3.054 11,775,593 +0.00(+0.00%)
Sep 04, 2014 3.136 3.173 3.046 3.054 10,704,362 -0.07(-2.36%)
Sep 03, 2014 3.177 3.193 3.103 3.128 15,885,675 -0.03(-1.04%)
Sep 02, 2014 3.185 3.201 3.160 3.160 10,217,492 -0.07(-2.03%)
Aug 29, 2014 3.201 3.226 3.226 3.226 6,437,684 +0.03(+1.03%)
Aug 28, 2014 3.259 3.267 3.185 3.193 9,976,876 -0.03(-1.02%)
Aug 27, 2014 3.242 3.267 3.182 3.226 4,746,979 -0.02(-0.51%)
Aug 26, 2014 3.226 3.242 3.184 3.242 7,094,621 +0.07(+2.33%)
Aug 25, 2014 3.209 3.226 3.169 3.169 6,489,166 -0.07(-2.03%)
Aug 22, 2014 3.234 3.234 3.201 3.234 6,195,712 +0.00(+0.00%)
Aug 21, 2014 3.275 3.275 3.201 3.234 14,323,174 -0.09(-2.71%)
Aug 20, 2014 3.316 3.357 3.291 3.324 6,136,240 +0.02(+0.74%)
Aug 19, 2014 3.308 3.357 3.291 3.300 6,900,366 -0.02(-0.74%)
Aug 18, 2014 3.291 3.332 3.275 3.324 5,289,259 +0.03(+1.00%)
Aug 15, 2014 3.291 3.332 3.267 3.291 8,564,694 -0.04(-1.23%)
Aug 14, 2014 3.332 3.398 3.308 3.332 11,309,145 +0.00(+0.00%)
Aug 13, 2014 3.316 3.349 3.283 3.332 7,935,042 +0.04(+1.24%)
Aug 12, 2014 3.242 3.324 3.234 3.291 10,557,055 +0.07(+2.29%)
Aug 11, 2014 3.193 3.242 3.169 3.218 6,892,684 +0.04(+1.29%)
Aug 08, 2014 3.250 3.283 3.177 3.177 12,711,101 -0.07(-2.27%)
Aug 07, 2014 3.308 3.308 3.226 3.250 15,747,322 -0.06(-1.73%)
Aug 06, 2014 3.275 3.349 3.267 3.308 11,414,731 +0.10(+3.06%)
Aug 05, 2014 3.201 3.242 3.136 3.209 11,972,461 +0.02(+0.77%)
Aug 04, 2014 3.242 3.279 3.160 3.185 10,727,654 -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.