Kinross Gold Corporation Historical Stock Prices

KGC 
$3.03
*  
0.23
8.21%
Get KGC Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading KGC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.80  3.05  2.80  3.03 18,797,272
11/24/2014 2.85 2.89 2.7726 2.8 11,354,490
11/21/2014 2.9 2.95 2.81 2.86 14,961,890
11/20/2014 2.8 2.88 2.75 2.83 12,201,180
11/19/2014 2.94 2.97 2.71 2.74 20,035,200
11/18/2014 2.77 2.99 2.75 2.96 32,392,050
11/17/2014 2.7 2.7301 2.59 2.71 13,228,420
11/14/2014 2.46 2.75 2.43 2.71 20,205,630
11/13/2014 2.48 2.57 2.39 2.52 19,218,980
11/12/2014 2.43 2.4957 2.36 2.46 11,586,140
11/11/2014 2.38 2.48 2.335 2.42 10,218,510
11/10/2014 2.46 2.48 2.3 2.34 13,160,900
11/07/2014 2.48 2.5301 2.37 2.5 23,769,800
11/06/2014 2.11 2.395 2.075 2.21 25,842,420
11/05/2014 2.03 2.18 2 2 16,829,300
11/04/2014 2.24 2.28 2.07 2.07 16,308,630
11/03/2014 2.17 2.27 2.12 2.22 18,482,890
10/31/2014 2.33 2.35 2.07 2.15 38,815,280
10/30/2014 2.64 2.64 2.36 2.49 18,344,140
10/29/2014 2.7 2.75 2.62 2.66 15,573,210
10/28/2014 2.73 2.75 2.66 2.74 12,731,130
10/27/2014 2.69 2.74 2.68 2.69 11,007,500
10/24/2014 2.73 2.74 2.68 2.71 9,587,135
10/23/2014 2.71 2.76 2.67 2.72 17,648,700
10/22/2014 2.87 2.87 2.75 2.78 12,740,760
10/21/2014 2.99 2.99 2.85 2.9 16,382,900
10/20/2014 2.93 2.95 2.87 2.95 11,600,020
10/17/2014 2.95 2.95 2.87 2.93 11,655,010
10/16/2014 2.9 2.98 2.88 2.94 7,770,720
10/15/2014 2.98 3.02 2.9 2.93 15,198,200
10/14/2014 3 3.02 2.93 2.95 11,147,720
10/13/2014 2.96 3.08 2.937 2.97 12,151,020
10/10/2014 3.03 3.04 2.89 2.91 17,665,700
10/09/2014 3.25 3.25 2.93 3.04 24,811,740
10/08/2014 3.16 3.28 2.98 3.23 20,027,050
10/07/2014 3.24 3.25 3.1 3.12 9,869,763
10/06/2014 3.21 3.26 3.15 3.23 8,398,182
10/03/2014 3.21 3.24 3.13 3.2 20,068,400
10/02/2014 3.29 3.33 3.2126 3.32 10,056,230
10/01/2014 3.32 3.38 3.26 3.26 11,841,260
09/30/2014 3.36 3.36 3.23 3.3 14,546,190
09/29/2014 3.4 3.42 3.36 3.37 7,111,651
09/26/2014 3.43 3.44 3.37 3.39 10,589,330
09/25/2014 3.41 3.48 3.395 3.45 10,467,430
09/24/2014 3.47 3.51 3.43 3.45 8,967,405
09/23/2014 3.49 3.55 3.44 3.49 10,779,690
09/22/2014 3.5 3.51 3.39 3.43 12,937,150
09/19/2014 3.62 3.635 3.47 3.54 16,867,830
09/18/2014 3.69 3.715 3.64 3.64 8,566,203
09/17/2014 3.78 3.8 3.68 3.69 9,945,601
09/16/2014 3.73 3.835 3.71 3.77 9,800,464
09/15/2014 3.72 3.78 3.68 3.74 7,735,544
09/12/2014 3.7 3.75 3.67 3.7 9,364,954
09/11/2014 3.67 3.78 3.66 3.73 10,084,730
09/10/2014 3.75 3.79 3.68 3.69 14,004,510
09/09/2014 3.65 3.77 3.63 3.75 13,904,020
09/08/2014 3.71 3.71 3.62 3.65 9,198,146
09/05/2014 3.74 3.78 3.67 3.73 9,400,796
09/04/2014 3.83 3.88 3.72 3.73 8,763,467
09/03/2014 3.88 3.9 3.79 3.82 13,006,060
09/02/2014 3.89 3.92 3.86 3.86 8,365,485
08/29/2014 3.91 3.96 3.9 3.94 5,270,781
08/28/2014 3.98 3.99 3.89 3.9 8,082,105
08/27/2014 3.96 3.99 3.8868 3.94 3,886,549
08/26/2014 3.94 3.96 3.889 3.96 5,716,410
08/25/2014 3.92 3.94 3.87 3.87 5,312,750
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?