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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2014 3.064 3.064 2.945 3.009 16,216,371 -0.06(-2.08%)
Sep 29, 2014 3.100 3.118 3.064 3.073 7,800,446 -0.02(-0.59%)
Sep 26, 2014 3.128 3.137 3.073 3.091 11,614,613 -0.05(-1.74%)
Sep 25, 2014 3.109 3.173 3.096 3.146 11,479,509 +0.00(+0.00%)
Sep 24, 2014 3.164 3.201 3.128 3.146 10,594,918 -0.04(-1.15%)
Sep 23, 2014 3.182 3.237 3.137 3.182 11,935,163 +0.05(+1.75%)
Sep 22, 2014 3.191 3.201 3.091 3.128 14,369,815 -0.10(-3.11%)
Sep 19, 2014 3.301 3.315 3.164 3.228 18,659,244 -0.09(-2.75%)
Sep 18, 2014 3.365 3.387 3.319 3.319 9,485,287 -0.05(-1.36%)
Sep 17, 2014 3.447 3.465 3.356 3.365 11,105,077 -0.07(-2.12%)
Sep 16, 2014 3.401 3.497 3.383 3.438 10,859,147 +0.03(+0.80%)
Sep 15, 2014 3.392 3.447 3.356 3.410 8,617,976 +0.04(+1.08%)
Sep 12, 2014 3.374 3.419 3.346 3.374 10,342,146 -0.03(-0.80%)
Sep 11, 2014 3.346 3.447 3.337 3.401 11,094,578 +0.04(+1.08%)
Sep 10, 2014 3.419 3.456 3.356 3.365 15,358,696 -0.05(-1.60%)
Sep 09, 2014 3.328 3.438 3.310 3.419 15,248,480 +0.09(+2.74%)
Sep 08, 2014 3.383 3.383 3.301 3.328 10,087,826 -0.07(-2.14%)
Sep 05, 2014 3.410 3.438 3.346 3.401 10,573,353 +0.00(+0.00%)
Sep 04, 2014 3.492 3.533 3.392 3.401 9,611,490 -0.08(-2.36%)
Sep 03, 2014 3.538 3.556 3.456 3.483 14,263,812 -0.04(-1.04%)
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.