$2.17 -0.32 (%) Kinross Gold Corp - NYSE

Oct. 31, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGC historical data

Date Open High Low Close Volume
10/30/20142.642.642.362.4918,791,406
10/29/20142.702.752.622.6615,854,641
10/28/20142.732.752.662.7412,932,748
10/27/20142.692.742.682.6911,253,952
10/24/20142.732.742.682.719,751,400
10/23/20142.712.762.672.7217,814,955
10/22/20142.872.872.752.7812,766,794
10/21/20142.992.992.852.9016,565,795
10/20/20142.932.952.872.9511,607,922
10/17/20142.952.952.872.9311,655,009
10/16/20142.902.982.882.947,770,720
10/15/20142.983.022.902.9315,393,675
10/14/20143.003.022.932.9511,147,720
10/13/20142.963.082.942.9712,152,174
10/10/20143.033.042.892.9117,665,892
10/9/20143.253.252.933.0424,811,738
10/8/20143.163.282.983.2320,213,377
10/7/20143.243.253.103.129,869,763
10/6/20143.213.263.153.238,510,761
10/3/20143.213.243.133.2020,389,558
10/2/20143.293.333.213.3210,056,233
10/1/20143.323.383.263.2611,841,261
9/30/20143.363.363.233.3014,786,676
9/29/20143.403.423.363.377,112,730
9/26/20143.433.443.373.3910,590,626
9/25/20143.413.483.403.4510,467,433
9/24/20143.473.513.433.4510,182,038
9/23/20143.493.553.443.4910,882,915
9/22/20143.503.513.393.4313,102,919
9/19/20143.623.643.473.5417,014,175
9/18/20143.693.723.643.648,649,029
9/17/20143.783.803.683.6910,128,013
9/16/20143.733.843.713.779,905,765
9/15/20143.723.783.683.747,858,184
9/12/20143.703.753.673.709,430,344
9/11/20143.673.783.663.7310,116,439
9/10/20143.753.793.683.6914,004,617
9/9/20143.653.773.633.7513,904,118
9/8/20143.713.713.623.659,198,446
9/5/20143.743.783.673.739,641,167
9/4/20143.833.883.723.738,764,406
9/3/20143.883.903.793.8213,006,262
9/2/20143.893.923.863.868,365,485
8/29/20143.913.963.903.945,271,191
8/28/20143.983.993.893.908,168,483
8/27/20143.963.993.893.943,886,849
8/26/20143.943.963.893.965,808,861
8/25/20143.923.943.873.875,313,450
8/22/20143.953.993.913.955,072,687
8/21/20144.004.033.913.9511,726,978
8/20/20144.054.104.024.065,023,995
8/19/20144.044.104.024.035,649,617
8/18/20144.024.074.004.064,330,536
8/15/20144.024.093.994.027,012,271
8/14/20144.074.164.044.079,259,267
8/13/20144.054.094.014.076,496,749
8/12/20143.964.063.954.028,643,500
8/11/20143.903.963.873.935,643,327
8/8/20143.974.013.873.8810,407,107
8/7/20144.044.043.943.9712,892,987
8/6/20144.004.093.994.049,345,715
8/5/20143.913.963.833.929,990,429
8/4/20143.964.013.863.898,783,176
8/1/20144.064.083.943.9810,675,748
7/31/20144.054.073.983.997,911,516
7/30/20144.104.154.064.068,037,144
7/29/20144.174.184.114.123,633,451
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center