Kinross Gold Corp $4.12

down -0.02


29/7/2014 04:01 PM  |  NYSE : KGC  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGC historical data

Date Open High Low Close Volume
7/28/20144.114.164.084.144,657,087
7/25/20144.024.134.004.128,097,783
7/24/20144.064.074.004.016,804,761
7/23/20144.124.164.074.094,970,654
7/22/20144.164.174.094.127,550,161
7/21/20144.204.214.134.165,083,210
7/18/20144.194.214.114.199,014,496
7/17/20144.184.244.124.2212,017,652
7/16/20144.154.224.134.187,370,388
7/15/20144.284.334.114.1210,743,138
7/14/20144.234.334.214.267,347,939
7/11/20144.274.384.264.367,655,644
7/10/20144.474.474.244.2718,117,993
7/9/20144.254.394.194.3511,935,869
7/8/20144.194.254.144.229,836,803
7/7/20144.184.224.154.155,325,651
7/3/20144.234.254.164.256,582,376
7/2/20144.164.304.154.299,014,330
7/1/20144.154.244.134.2010,215,914
6/30/20144.014.173.994.1410,331,225
6/27/20144.194.214.014.0312,695,278
6/26/20144.144.224.134.168,430,191
6/25/20144.204.254.154.156,859,116
6/24/20144.374.404.174.1711,882,259
6/23/20144.354.394.294.345,397,312
6/20/20144.454.454.274.3511,996,039
6/19/20144.244.444.234.4218,438,404
6/18/20144.104.184.084.187,535,981
6/17/20144.074.144.024.104,835,691
6/16/20144.154.164.094.127,485,498
6/13/20144.144.154.054.136,027,147
6/12/20144.064.134.044.137,310,194
6/11/20144.024.053.984.037,642,941
6/10/20143.913.983.913.984,817,788
6/9/20143.883.943.873.874,866,720
6/6/20143.903.933.853.895,255,713
6/5/20143.823.923.823.888,742,636
6/4/20143.803.823.753.795,434,229
6/3/20143.793.853.733.817,115,645
6/2/20143.743.813.713.776,566,433
5/30/20143.733.783.663.788,239,543
5/29/20143.723.813.723.735,410,770
5/28/20143.813.823.683.7312,773,378
5/27/20143.923.933.783.8212,261,157
5/23/20143.983.993.953.962,680,017
5/22/20143.964.023.963.984,009,190
5/21/20143.973.983.923.965,471,878
5/20/20143.984.013.913.987,060,702
5/19/20143.994.073.934.0110,037,343
5/16/20143.973.983.923.937,177,958
5/15/20144.004.013.953.976,704,228
5/14/20144.094.124.024.027,191,753
5/13/20144.094.124.034.053,789,684
5/12/20144.104.134.054.086,189,853
5/9/20143.994.063.984.055,360,681
5/8/20144.034.083.973.996,093,465
5/7/20144.084.093.983.997,896,620
5/6/20144.134.144.054.083,744,643
5/5/20144.174.184.084.135,975,601
5/2/20144.084.164.044.125,029,683
5/1/20144.034.113.994.065,261,495
4/30/20144.094.124.044.066,026,155
4/29/20144.064.174.064.127,027,381
4/28/20144.174.184.034.048,077,345
4/25/20144.124.184.094.185,547,570
4/24/20144.114.204.084.097,561,720
4/23/20144.114.254.104.169,016,347
4/22/20144.084.124.054.109,234,496
4/21/20144.074.103.984.108,477,335
4/17/20144.124.144.044.076,329,415
4/16/20144.124.164.094.1210,397,408
4/15/20144.084.134.024.109,688,378
4/14/20144.234.264.124.149,147,922
4/11/20144.204.254.144.1813,045,772
4/10/20144.304.334.184.2211,037,200
4/9/20144.224.354.194.308,697,034
4/8/20144.334.344.184.2314,837,983
4/7/20144.304.364.194.2610,921,094
4/4/20144.354.394.274.3017,773,760
4/3/20144.244.274.174.2111,372,267
4/2/20144.254.374.234.2715,115,685
4/1/20144.224.254.094.1614,097,891
3/31/20144.254.254.084.1413,252,972
3/28/20144.184.314.094.2121,065,660
3/27/20144.224.314.014.0626,643,835
3/26/20144.524.534.204.2517,305,052
3/25/20144.584.624.464.4915,368,132
3/24/20144.724.764.514.5612,791,645
3/21/20144.864.904.774.8023,127,386
3/20/20144.754.914.744.8010,623,719
3/19/20144.884.944.784.8015,079,836
3/18/20144.865.014.834.969,877,755
3/17/20145.175.174.934.949,125,575
3/14/20145.285.305.145.1710,301,335
3/13/20144.965.234.935.2313,112,712
3/12/20144.954.994.904.957,862,230
3/11/20144.975.004.834.879,817,564
3/10/20144.905.004.874.927,171,159
3/7/20144.904.984.854.8910,065,740
3/6/20145.055.104.944.9916,683,162
Trading Center