Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.873 3.914 3.840 3.856 5,028,362 +0.05(+1.29%)
Nov 27, 2013 3.840 3.872 3.766 3.807 6,596,796 +0.01(+0.22%)
Nov 26, 2013 3.832 3.881 3.770 3.799 8,339,944 -0.06(-1.49%)
Nov 25, 2013 3.778 3.889 3.725 3.856 11,882,063 +0.02(+0.64%)
Nov 22, 2013 3.856 3.905 3.807 3.832 7,649,825 +0.01(+0.21%)
Nov 21, 2013 3.848 3.873 3.766 3.824 14,559,197 -0.07(-1.68%)
Nov 20, 2013 3.995 4.090 3.819 3.889 14,268,779 -0.16(-4.04%)
Nov 19, 2013 4.004 4.077 4.004 4.053 5,733,570 +0.02(+0.61%)
Nov 18, 2013 4.167 4.176 3.987 4.028 10,621,380 -0.15(-3.53%)
Nov 15, 2013 4.241 4.266 4.167 4.176 9,004,208 -0.05(-1.16%)
Nov 14, 2013 4.176 4.241 4.135 4.225 16,175,453 +0.21(+5.31%)
Nov 12, 2013 3.995 4.061 3.985 4.012 7,411,458 -0.03(-0.81%)
Nov 11, 2013 3.995 4.053 3.938 4.045 8,023,538 +0.01(+0.20%)
Nov 08, 2013 3.963 4.036 3.893 4.036 10,705,567 +0.03(+0.82%)
Nov 07, 2013 4.053 4.135 3.987 4.004 10,405,956 -0.13(-3.17%)
Nov 06, 2013 4.102 4.151 4.077 4.135 7,523,254 +0.11(+2.64%)
Nov 05, 2013 4.077 4.131 3.995 4.028 8,296,323 -0.07(-1.80%)
Nov 04, 2013 3.971 4.126 3.946 4.102 10,985,342 +0.16(+3.94%)
Nov 01, 2013 4.094 4.118 3.881 3.946 17,474,970 -0.20(-4.93%)
Oct 31, 2013 4.249 4.282 4.135 4.151 12,848,386 -0.21(-4.88%)
Oct 30, 2013 4.307 4.380 4.159 4.364 17,506,464 +0.15(+3.50%)
Oct 29, 2013 4.331 4.388 4.217 4.217 10,889,150 -0.11(-2.46%)
Oct 28, 2013 4.266 4.380 4.200 4.323 12,708,748 +0.08(+1.93%)
Oct 25, 2013 4.184 4.290 4.135 4.241 8,795,617 +0.03(+0.78%)
Oct 24, 2013 4.126 4.208 4.102 4.208 14,569,161 +0.14(+3.42%)
Oct 23, 2013 4.241 4.290 4.069 4.069 14,314,875 -0.19(-4.42%)
Oct 22, 2013 4.184 4.298 4.167 4.257 14,051,705 +0.13(+3.17%)
Oct 21, 2013 4.004 4.126 3.979 4.126 7,061,262 +0.15(+3.70%)
Oct 18, 2013 3.995 4.061 3.971 3.979 7,595,866 -0.02(-0.41%)
Oct 17, 2013 3.987 4.061 3.955 3.995 13,573,007 +0.15(+3.83%)
Oct 16, 2013 3.914 3.955 3.832 3.848 6,764,680 -0.08(-2.08%)
Oct 15, 2013 3.758 3.938 3.758 3.930 11,677,090 +0.14(+3.67%)
Oct 14, 2013 3.856 3.864 3.758 3.791 5,908,914 -0.02(-0.43%)
Oct 11, 2013 3.791 3.840 3.742 3.807 14,498,090 -0.05(-1.27%)
Oct 10, 2013 3.873 3.946 3.815 3.856 9,023,917 -0.05(-1.26%)
Oct 09, 2013 3.897 3.963 3.807 3.905 16,091,972 -0.01(-0.21%)
Oct 08, 2013 4.020 4.081 3.881 3.914 10,735,948 -0.11(-2.65%)
Oct 07, 2013 3.963 4.020 3.955 4.020 6,581,355 +0.08(+2.08%)
Oct 04, 2013 3.963 3.987 3.873 3.938 10,274,977 -0.02(-0.62%)
Oct 03, 2013 3.995 4.053 3.946 3.963 11,725,275 -0.02(-0.62%)
Oct 02, 2013 4.069 4.110 3.987 3.987 14,766,607 -0.05(-1.22%)
Oct 01, 2013 4.053 4.068 3.987 4.036 15,641,020 -0.05(-1.20%)
Sep 27, 2013 4.176 4.217 4.045 4.086 7,469,338 -0.02(-0.60%)
Sep 26, 2013 4.159 4.208 4.061 4.110 8,979,442 -0.07(-1.57%)
Sep 25, 2013 4.118 4.274 4.098 4.176 13,868,849 +0.10(+2.41%)
Sep 24, 2013 4.143 4.184 4.077 4.077 22,562,666 -0.11(-2.54%)
Sep 23, 2013 4.208 4.323 4.159 4.184 17,719,254 -0.07(-1.54%)
Sep 20, 2013 4.470 4.479 4.217 4.249 25,955,076 -0.29(-6.49%)
Sep 19, 2013 4.708 4.732 4.463 4.544 18,230,414 -0.13(-2.80%)
Sep 18, 2013 4.266 4.741 4.241 4.675 26,549,162 +0.37(+8.56%)
Sep 17, 2013 4.266 4.315 4.225 4.307 9,030,700 +0.06(+1.35%)
Sep 16, 2013 4.278 4.364 4.245 4.249 13,786,674 +0.01(+0.19%)
Sep 13, 2013 4.143 4.257 4.135 4.241 11,021,027 +0.06(+1.37%)
Sep 12, 2013 4.266 4.356 4.184 4.184 13,186,544 -0.26(-5.89%)
Sep 11, 2013 4.405 4.446 4.315 4.446 11,826,103 +0.07(+1.50%)
Sep 10, 2013 4.421 4.454 4.380 4.380 12,808,282 -0.12(-2.73%)
Sep 09, 2013 4.544 4.573 4.462 4.503 8,548,687 -0.03(-0.72%)
Sep 06, 2013 4.560 4.601 4.495 4.536 10,266,663 +0.08(+1.84%)
Sep 05, 2013 4.519 4.560 4.438 4.454 11,493,929 -0.13(-2.86%)
Sep 04, 2013 4.495 4.601 4.462 4.585 9,619,157 +0.02(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.