Kinross Gold Corp $4.07

down -0.05


17/4/2014 06:40 PM  |  NYSE : KGC  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGC historical data

Date Open High Low Close Volume
4/17/20144.124.144.044.076,329,420
4/16/20144.124.164.094.1210,397,400
4/15/20144.084.134.024.109,688,380
4/14/20144.234.264.124.149,147,920
4/11/20144.204.254.144.1813,045,800
4/10/20144.304.334.184.2211,037,200
4/9/20144.224.354.194.308,697,030
4/8/20144.334.344.184.2314,838,000
4/7/20144.304.364.194.2610,921,100
4/4/20144.354.394.274.3017,773,800
4/3/20144.244.274.174.2111,372,300
4/2/20144.254.374.234.2715,115,700
4/1/20144.224.254.094.1614,097,900
3/31/20144.254.254.084.1413,253,000
3/28/20144.184.314.094.2121,065,700
3/27/20144.224.314.014.0626,643,800
3/26/20144.524.534.204.2517,305,100
3/25/20144.584.624.464.4915,368,100
3/24/20144.724.764.514.5612,791,600
3/21/20144.864.904.774.8023,127,400
3/20/20144.754.914.744.8010,623,700
3/19/20144.884.944.784.8015,079,800
3/18/20144.865.014.834.969,877,760
3/17/20145.175.174.934.949,125,580
3/14/20145.285.305.145.1710,301,300
3/13/20144.965.234.935.2313,112,700
3/12/20144.954.994.904.957,862,230
3/11/20144.975.004.834.879,817,560
3/10/20144.905.004.874.927,171,160
3/7/20144.904.984.854.8910,065,700
3/6/20145.055.104.944.9916,683,200
3/5/20145.155.195.045.0610,770,500
3/4/20145.145.205.095.158,084,350
3/3/20145.365.405.165.1910,644,900
2/28/20145.235.285.165.227,349,880
2/27/20145.175.275.105.177,011,630
2/26/20145.155.245.115.157,963,850
2/25/20145.265.355.185.199,085,740
2/24/20145.315.385.275.276,887,110
2/21/20145.315.375.205.248,498,470
2/20/20145.035.325.005.2815,539,800
2/19/20145.105.214.975.0110,771,300
2/18/20145.295.305.095.178,703,650
2/14/20145.315.345.155.2215,840,000
2/13/20145.015.214.905.1522,656,300
2/12/20145.425.445.125.1514,629,200
2/11/20145.125.405.115.3717,445,800
2/10/20144.905.114.895.0915,952,100
2/7/20144.634.884.614.829,715,550
2/6/20144.594.624.514.584,637,320
2/5/20144.674.704.574.577,676,380
2/4/20144.544.624.514.617,037,380
2/3/20144.654.674.554.568,959,850
1/31/20144.614.674.514.587,798,540
1/30/20144.554.654.524.608,358,390
1/29/20144.664.684.544.677,466,460
1/28/20144.534.604.484.586,617,840
1/27/20144.594.614.494.499,328,720
1/24/20144.794.814.564.6512,109,200
1/23/20144.704.794.694.739,384,790
1/22/20144.814.824.594.6310,202,600
1/21/20144.724.864.664.809,283,810
1/17/20144.594.834.574.7413,445,600
1/16/20144.564.574.484.545,698,590
1/15/20144.434.554.424.506,779,400
1/14/20144.524.654.464.469,320,090
1/13/20144.534.584.454.5815,423,600
1/10/20144.494.534.454.5011,447,200
1/9/20144.524.524.414.4410,317,900
1/8/20144.514.594.484.558,686,410
1/7/20144.554.594.504.596,179,430
1/6/20144.564.634.544.606,907,610
1/3/20144.524.624.504.5111,087,300
1/2/20144.454.534.444.4812,388,600
12/31/20134.244.384.234.3816,217,200
12/30/20134.374.394.274.2811,205,300
12/27/20134.404.424.344.4015,357,900
12/26/20134.434.474.274.367,087,720
12/24/20134.304.404.294.387,308,000
12/23/20134.294.334.274.3012,904,800
12/20/20134.424.444.244.2823,668,000
12/19/20134.434.454.394.4114,152,000
12/18/20134.564.684.464.5013,391,400
12/17/20134.584.644.544.605,794,530
12/16/20134.614.654.574.6310,532,900
12/13/20134.644.704.574.595,967,350
12/12/20134.514.654.484.608,809,420
12/11/20134.824.884.584.6010,635,700
12/10/20134.714.854.704.8411,120,000
12/9/20134.554.624.554.589,171,680
12/6/20134.644.704.534.545,821,430
12/5/20134.534.684.504.567,292,270
12/4/20134.554.714.504.6211,128,500
12/3/20134.534.574.474.519,260,450
12/2/20134.624.664.514.528,512,960
11/29/20134.734.784.694.714,116,930
11/27/20134.694.734.604.655,401,070
11/26/20134.684.744.614.647,127,920
11/25/20134.624.754.554.719,784,520
11/22/20134.714.774.654.686,263,230
Trading Center