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 (%)
Feb 28, 2014 4.761 4.806 4.701 4.756 8,066,923 +0.05(+0.97%)
Feb 27, 2014 4.710 4.802 4.647 4.710 7,695,674 +0.02(+0.39%)
Feb 26, 2014 4.692 4.774 4.651 4.692 8,740,785 -0.04(-0.77%)
Feb 25, 2014 4.792 4.874 4.720 4.729 9,900,422 -0.07(-1.52%)
Feb 24, 2014 4.820 4.902 4.800 4.802 7,558,893 +0.03(+0.57%)
Feb 21, 2014 4.838 4.893 4.738 4.774 9,327,562 -0.04(-0.76%)
Feb 20, 2014 4.583 4.843 4.556 4.811 16,668,032 +0.25(+5.39%)
Feb 19, 2014 4.647 4.742 4.528 4.565 11,295,670 -0.15(-3.09%)
Feb 18, 2014 4.820 4.829 4.638 4.710 9,551,444 -0.05(-0.96%)
Feb 14, 2014 4.838 4.756 4.756 4.756 16,981,306 +0.06(+1.36%)
Feb 13, 2014 4.565 4.745 4.464 4.692 24,772,104 +0.00(+0.00%)
Feb 12, 2014 4.934 4.956 4.665 4.692 15,545,028 -0.20(-4.10%)
Feb 11, 2014 4.665 4.920 4.656 4.893 19,145,444 +0.26(+5.50%)
Feb 10, 2014 4.464 4.656 4.455 4.638 17,324,222 +0.25(+5.60%)
Feb 07, 2014 4.218 4.446 4.200 4.392 10,663,383 +0.22(+5.24%)
Feb 06, 2014 4.182 4.209 4.109 4.173 5,022,061 +0.01(+0.22%)
Feb 05, 2014 4.255 4.282 4.164 4.164 8,280,613 -0.04(-0.87%)
Feb 04, 2014 4.132 4.209 4.109 4.200 7,580,472 +0.05(+1.10%)
Feb 03, 2014 4.237 4.255 4.146 4.155 9,770,261 -0.02(-0.44%)
Jan 31, 2014 4.200 4.255 4.109 4.173 8,559,349 -0.02(-0.43%)
Jan 30, 2014 4.141 4.237 4.118 4.191 9,069,350 -0.06(-1.50%)
Jan 29, 2014 4.246 4.264 4.136 4.255 8,118,472 +0.08(+1.97%)
Jan 28, 2014 4.127 4.191 4.077 4.173 7,088,234 +0.08(+2.00%)
Jan 27, 2014 4.182 4.200 4.091 4.091 9,967,927 -0.15(-3.44%)
Jan 24, 2014 4.364 4.382 4.155 4.237 13,290,530 -0.07(-1.69%)
Jan 23, 2014 4.282 4.364 4.269 4.310 10,007,085 +0.09(+2.16%)
Jan 22, 2014 4.382 4.392 4.182 4.218 10,842,153 -0.15(-3.54%)
Jan 21, 2014 4.300 4.428 4.246 4.373 10,188,111 +0.05(+1.27%)
Jan 17, 2014 4.182 4.319 4.319 4.319 14,298,435 +0.18(+4.41%)
Jan 16, 2014 4.155 4.164 4.082 4.136 6,161,821 +0.04(+0.89%)
Jan 15, 2014 4.064 4.141 4.064 4.100 7,411,788 +0.04(+0.90%)
Jan 14, 2014 4.118 4.237 4.059 4.064 10,082,533 -0.11(-2.62%)
Jan 13, 2014 4.127 4.173 4.054 4.173 16,927,650 +0.07(+1.78%)
Jan 10, 2014 4.091 4.127 4.054 4.100 12,563,957 +0.05(+1.35%)
Jan 09, 2014 4.118 4.118 4.018 4.045 11,209,497 -0.10(-2.42%)
Jan 08, 2014 4.109 4.182 4.082 4.146 9,488,164 -0.04(-0.87%)
Jan 07, 2014 4.146 4.182 4.100 4.182 6,666,012 -0.01(-0.22%)
Jan 06, 2014 4.155 4.218 4.136 4.191 7,525,083 +0.08(+2.00%)
Jan 03, 2014 4.118 4.209 4.100 4.109 12,168,938 +0.03(+0.67%)
Jan 02, 2014 4.054 4.127 4.045 4.082 13,430,791 +0.09(+2.28%)
Dec 31, 2013 3.863 3.991 3.991 3.991 17,797,670 +0.09(+2.34%)
Dec 30, 2013 3.982 4.000 3.890 3.900 12,210,809 -0.11(-2.73%)
Dec 27, 2013 4.009 4.027 3.954 4.009 16,856,186 +0.04(+0.92%)
Dec 26, 2013 4.036 4.073 3.890 3.972 7,779,183 -0.02(-0.46%)
Dec 24, 2013 3.918 4.009 3.909 3.991 8,020,955 +0.07(+1.86%)
Dec 23, 2013 3.904 3.945 3.890 3.918 14,098,434 +0.02(+0.47%)
Dec 20, 2013 4.027 4.045 3.863 3.900 25,976,958 -0.12(-2.95%)
Dec 19, 2013 4.036 4.054 4.000 4.018 15,532,520 -0.08(-2.00%)
Dec 18, 2013 4.155 4.264 4.064 4.100 14,697,596 -0.09(-2.17%)
Dec 17, 2013 4.173 4.228 4.136 4.191 6,355,661 -0.03(-0.65%)
Dec 16, 2013 4.200 4.237 4.164 4.218 11,489,959 +0.04(+0.87%)
Dec 13, 2013 4.228 4.282 4.164 4.182 6,549,507 -0.01(-0.22%)
Dec 12, 2013 4.109 4.237 4.082 4.191 9,663,668 +0.00(+0.00%)
Dec 11, 2013 4.392 4.446 4.173 4.191 11,664,506 -0.22(-4.96%)
Dec 10, 2013 4.287 4.419 4.278 4.410 11,625,493 +0.24(+5.68%)
Dec 09, 2013 4.146 4.209 4.146 4.173 10,065,024 +0.04(+0.88%)
Dec 06, 2013 4.228 4.282 4.127 4.136 6,389,358 -0.02(-0.44%)
Dec 05, 2013 4.127 4.264 4.100 4.155 8,001,491 -0.05(-1.30%)
Dec 04, 2013 4.146 4.291 4.100 4.209 12,213,901 +0.10(+2.44%)
Dec 03, 2013 4.127 4.164 4.091 4.109 10,163,877 -0.01(-0.22%)
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.