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

Kinross Gold Corporation (NY: KGC )

7.970 +0.090 (+1.14%)
Streaming Delayed Price Updated: 12:27 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 (%)
Nov 28, 2014 2.394 2.427 2.264 2.288 15,386,543 -0.20(-8.20%)
Nov 26, 2014 2.484 2.492 2.492 2.492 14,844,237 +0.02(+0.66%)
Nov 25, 2014 2.296 2.492 2.288 2.476 23,001,130 +0.19(+8.21%)
Nov 24, 2014 2.329 2.362 2.266 2.288 13,894,276 -0.05(-2.10%)
Nov 21, 2014 2.370 2.411 2.296 2.337 18,393,338 +0.02(+1.06%)
Nov 20, 2014 2.288 2.354 2.247 2.313 14,930,968 +0.07(+3.28%)
Nov 19, 2014 2.403 2.427 2.215 2.239 24,616,974 -0.18(-7.43%)
Nov 18, 2014 2.264 2.443 2.247 2.419 39,640,680 +0.20(+9.23%)
Nov 17, 2014 2.206 2.231 2.117 2.215 16,240,315 +0.00(+0.00%)
Nov 14, 2014 2.010 2.247 1.986 2.215 24,726,486 +0.16(+7.54%)
Nov 13, 2014 2.027 2.100 1.953 2.059 23,517,918 +0.05(+2.44%)
Nov 12, 2014 1.986 2.039 1.929 2.010 14,177,748 +0.03(+1.65%)
Nov 11, 2014 1.945 2.027 1.908 1.978 12,504,207 +0.07(+3.42%)
Nov 10, 2014 2.010 2.027 1.880 1.912 16,104,755 -0.13(-6.40%)
Nov 07, 2014 2.027 2.068 1.937 2.043 29,092,952 +0.24(+13.12%)
Nov 06, 2014 1.724 1.957 1.696 1.806 31,622,890 +0.17(+10.50%)
Nov 05, 2014 1.659 1.782 1.634 1.634 20,595,540 -0.06(-3.38%)
Nov 04, 2014 1.831 1.863 1.692 1.692 20,186,698 -0.12(-6.76%)
Nov 03, 2014 1.773 1.855 1.732 1.814 22,617,170 +0.06(+3.26%)
Oct 31, 2014 1.904 1.920 1.692 1.757 47,501,584 -0.28(-13.65%)
Oct 30, 2014 2.157 2.157 1.929 2.035 22,984,908 -0.14(-6.39%)
Oct 29, 2014 2.206 2.247 2.141 2.174 19,400,544 -0.07(-2.92%)
Oct 28, 2014 2.231 2.247 2.174 2.239 15,825,566 +0.04(+1.86%)
Oct 27, 2014 2.198 2.239 2.215 2.198 13,771,254 -0.02(-0.74%)
Oct 24, 2014 2.231 2.239 2.190 2.215 11,932,609 -0.01(-0.37%)
Oct 23, 2014 2.215 2.255 2.182 2.223 21,798,610 -0.05(-2.16%)
Oct 22, 2014 2.345 2.345 2.247 2.272 15,622,491 -0.10(-4.14%)
Oct 21, 2014 2.443 2.443 2.329 2.370 20,260,368 -0.04(-1.69%)
Oct 20, 2014 2.394 2.411 2.345 2.411 14,196,447 +0.02(+0.68%)
Oct 17, 2014 2.411 2.411 2.345 2.394 14,262,020 -0.01(-0.34%)
Oct 16, 2014 2.370 2.435 2.354 2.403 9,508,887 +0.01(+0.34%)
Oct 15, 2014 2.435 2.468 2.370 2.394 18,836,958 -0.02(-0.68%)
Oct 14, 2014 2.452 2.468 2.394 2.411 13,641,260 -0.02(-0.67%)
Oct 13, 2014 2.419 2.517 2.419 2.427 14,868,985 +0.05(+2.06%)
Oct 10, 2014 2.476 2.484 2.362 2.378 21,617,428 -0.11(-4.28%)
Oct 09, 2014 2.656 2.656 2.394 2.484 30,361,668 -0.16(-5.88%)
Oct 08, 2014 2.582 2.680 2.435 2.640 24,734,492 +0.09(+3.53%)
Oct 07, 2014 2.648 2.656 2.533 2.550 12,077,448 -0.09(-3.41%)
Oct 06, 2014 2.623 2.664 2.574 2.640 10,414,462 +0.02(+0.94%)
Oct 03, 2014 2.623 2.648 2.558 2.615 24,950,328 -0.10(-3.61%)
Oct 02, 2014 2.689 2.721 2.625 2.713 12,305,628 +0.05(+1.84%)
Oct 01, 2014 2.713 2.762 2.664 2.664 14,489,934 -0.03(-1.21%)
Sep 30, 2014 2.746 2.746 2.640 2.697 18,094,184 -0.06(-2.08%)
Sep 29, 2014 2.779 2.795 2.746 2.754 8,703,717 -0.02(-0.59%)
Sep 26, 2014 2.803 2.811 2.754 2.770 12,959,554 -0.05(-1.74%)
Sep 25, 2014 2.787 2.844 2.774 2.819 12,808,805 +0.00(+0.00%)
Sep 24, 2014 2.836 2.868 2.803 2.819 11,821,781 -0.03(-1.15%)
Sep 23, 2014 2.852 2.901 2.811 2.852 13,317,223 +0.05(+1.75%)
Sep 22, 2014 2.860 2.868 2.770 2.803 16,033,801 -0.09(-3.11%)
Sep 19, 2014 2.958 2.971 2.836 2.893 20,819,934 -0.08(-2.75%)
Sep 18, 2014 3.015 3.036 2.975 2.975 10,583,658 -0.04(-1.36%)
Sep 17, 2014 3.089 3.105 3.007 3.015 12,391,016 -0.07(-2.12%)
Sep 16, 2014 3.048 3.134 3.032 3.081 12,116,608 +0.02(+0.80%)
Sep 15, 2014 3.040 3.089 3.007 3.056 9,615,915 +0.03(+1.08%)
Sep 12, 2014 3.024 3.065 2.999 3.024 11,539,739 -0.02(-0.80%)
Sep 11, 2014 2.999 3.089 2.991 3.048 12,379,301 +0.03(+1.08%)
Sep 10, 2014 3.065 3.097 3.007 3.015 17,137,192 -0.05(-1.60%)
Sep 09, 2014 2.983 3.081 2.966 3.065 17,014,214 +0.08(+2.74%)
Sep 08, 2014 3.032 3.032 2.958 2.983 11,255,969 -0.07(-2.14%)
Sep 05, 2014 3.056 3.081 2.999 3.048 11,797,719 +0.00(+0.00%)
Sep 04, 2014 3.130 3.167 3.040 3.048 10,724,476 -0.07(-2.36%)
Sep 03, 2014 3.171 3.187 3.097 3.122 15,915,524 -0.03(-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.