$3.74 +0.04 (%) Kinross Gold Corp - NYSE

Sep. 15, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center