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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Mar 03, 2014 4.266 4.413 4.213 4.241 13,026,005 -0.02(-0.57%)
Feb 28, 2014 4.270 4.311 4.217 4.266 8,993,918 +0.04(+0.97%)
Feb 27, 2014 4.225 4.307 4.168 4.225 8,580,008 +0.02(+0.39%)
Feb 26, 2014 4.209 4.282 4.172 4.209 9,745,216 -0.03(-0.77%)
Feb 25, 2014 4.298 4.372 4.233 4.241 11,038,110 -0.07(-1.52%)
Feb 24, 2014 4.323 4.397 4.305 4.307 8,427,509 +0.02(+0.57%)
Feb 21, 2014 4.339 4.388 4.249 4.282 10,399,420 -0.03(-0.76%)
Feb 20, 2014 4.111 4.343 4.086 4.315 18,583,406 +0.22(+5.39%)
Feb 19, 2014 4.168 4.254 4.062 4.094 12,593,690 -0.13(-3.09%)
Feb 18, 2014 4.323 4.331 4.160 4.225 10,649,029 -0.04(-0.96%)
Feb 14, 2014 4.339 4.266 4.266 4.266 18,932,680 +0.06(+1.36%)
Feb 13, 2014 4.094 4.256 4.004 4.209 27,618,742 +0.00(+0.00%)
Feb 12, 2014 4.425 4.446 4.184 4.209 17,331,356 -0.18(-4.10%)
Feb 11, 2014 4.184 4.413 4.176 4.388 21,345,506 +0.23(+5.50%)
Feb 10, 2014 4.004 4.176 3.996 4.160 19,315,002 +0.22(+5.60%)
Feb 07, 2014 3.784 3.988 3.767 3.939 11,888,745 +0.20(+5.24%)
Feb 06, 2014 3.751 3.775 3.686 3.743 5,599,162 +0.01(+0.22%)
Feb 05, 2014 3.816 3.841 3.735 3.735 9,232,164 -0.03(-0.87%)
Feb 04, 2014 3.706 3.775 3.686 3.767 8,451,568 +0.04(+1.10%)
Feb 03, 2014 3.800 3.816 3.718 3.726 10,892,991 -0.02(-0.44%)
Jan 31, 2014 3.767 3.816 3.686 3.743 9,542,930 -0.02(-0.43%)
Jan 30, 2014 3.714 3.800 3.694 3.759 10,111,537 -0.06(-1.50%)
Jan 29, 2014 3.808 3.825 3.710 3.816 9,051,391 +0.07(+1.97%)
Jan 28, 2014 3.702 3.759 3.657 3.743 7,902,765 +0.07(+2.00%)
Jan 27, 2014 3.751 3.767 3.669 3.669 11,113,373 -0.13(-3.44%)
Jan 24, 2014 3.914 3.931 3.726 3.800 14,817,786 -0.07(-1.69%)
Jan 23, 2014 3.841 3.914 3.829 3.865 11,157,030 +0.08(+2.16%)
Jan 22, 2014 3.931 3.939 3.751 3.784 12,088,058 -0.14(-3.54%)
Jan 21, 2014 3.857 3.972 3.808 3.923 11,358,858 +0.05(+1.27%)
Jan 17, 2014 3.751 3.874 3.874 3.874 15,941,512 +0.16(+4.41%)
Jan 16, 2014 3.726 3.735 3.661 3.710 6,869,895 +0.03(+0.89%)
Jan 15, 2014 3.645 3.714 3.645 3.677 8,263,500 +0.03(+0.90%)
Jan 14, 2014 3.694 3.800 3.641 3.645 11,241,148 -0.10(-2.62%)
Jan 13, 2014 3.702 3.743 3.637 3.743 18,872,858 +0.07(+1.78%)
Jan 10, 2014 3.669 3.702 3.637 3.677 14,007,720 +0.05(+1.35%)
Jan 09, 2014 3.694 3.694 3.604 3.628 12,497,615 -0.09(-2.42%)
Jan 08, 2014 3.686 3.751 3.661 3.718 10,578,478 -0.03(-0.87%)
Jan 07, 2014 3.718 3.751 3.677 3.751 7,432,024 -0.01(-0.22%)
Jan 06, 2014 3.726 3.784 3.710 3.759 8,389,813 +0.07(+2.00%)
Jan 03, 2014 3.694 3.775 3.677 3.686 13,567,308 +0.02(+0.67%)
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.