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

Kinross Gold Corporation (NY: KGC )

6.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2013 4.428 4.494 4.325 4.494 26,636,458 +0.00(+0.00%)
Apr 29, 2013 4.535 4.634 4.378 4.494 17,155,084 -0.04(-0.91%)
Apr 26, 2013 4.692 4.676 4.453 4.535 16,657,343 -0.14(-3.00%)
Apr 25, 2013 4.767 4.829 4.643 4.676 18,562,692 +0.00(+0.00%)
Apr 24, 2013 4.568 4.717 4.498 4.676 13,099,262 +0.21(+4.81%)
Apr 23, 2013 4.502 4.527 4.378 4.461 14,886,808 -0.08(-1.82%)
Apr 22, 2013 4.436 4.577 4.428 4.544 17,990,612 +0.14(+3.19%)
Apr 19, 2013 4.486 4.568 4.329 4.403 20,575,968 +0.04(+0.95%)
Apr 18, 2013 4.230 4.428 4.151 4.362 23,305,046 +0.23(+5.60%)
Apr 17, 2013 4.477 4.477 4.106 4.131 24,916,744 -0.34(-7.58%)
Apr 16, 2013 4.701 4.725 4.354 4.469 28,222,338 -0.02(-0.55%)
Apr 15, 2013 4.816 4.891 4.444 4.494 33,930,504 -0.73(-13.92%)
Apr 12, 2013 5.518 5.518 5.180 5.221 28,248,890 -0.40(-7.06%)
Apr 11, 2013 5.799 5.857 5.584 5.618 14,381,544 -0.19(-3.27%)
Apr 10, 2013 5.948 5.948 5.766 5.808 13,016,367 -0.19(-3.17%)
Apr 09, 2013 5.832 6.047 5.791 5.998 12,038,023 +0.20(+3.42%)
Apr 08, 2013 5.832 5.865 5.750 5.799 10,159,165 -0.04(-0.71%)
Apr 05, 2013 6.014 6.080 5.754 5.841 16,147,747 -0.07(-1.12%)
Apr 04, 2013 5.774 6.006 5.700 5.907 16,615,567 +0.08(+1.42%)
Apr 03, 2013 6.154 6.212 5.741 5.824 22,178,012 -0.37(-6.00%)
Apr 02, 2013 6.444 6.452 6.163 6.196 11,016,342 -0.30(-4.58%)
Apr 01, 2013 6.551 6.568 6.444 6.493 5,144,978 -0.06(-0.88%)
Mar 28, 2013 6.551 6.592 6.485 6.551 4,554,110 -0.03(-0.50%)
Mar 27, 2013 6.493 6.601 6.452 6.584 6,325,990 +0.08(+1.27%)
Mar 26, 2013 6.534 6.534 6.444 6.501 5,833,256 -0.03(-0.51%)
Mar 25, 2013 6.667 6.683 6.477 6.534 7,222,836 -0.18(-2.71%)
Mar 22, 2013 6.650 6.749 6.592 6.716 7,924,991 +0.02(+0.25%)
Mar 21, 2013 6.601 6.741 6.568 6.700 8,426,514 +0.17(+2.53%)
Mar 20, 2013 6.576 6.625 6.510 6.534 6,951,176 -0.06(-0.88%)
Mar 19, 2013 6.559 6.667 6.518 6.592 8,218,514 +0.13(+2.07%)
Mar 18, 2013 6.523 6.572 6.378 6.459 10,040,210 +0.06(+0.88%)
Mar 15, 2013 6.434 6.515 6.378 6.402 6,290,208 -0.02(-0.38%)
Mar 14, 2013 6.240 6.467 6.232 6.426 8,103,731 +0.16(+2.58%)
Mar 13, 2013 6.475 6.495 6.256 6.264 11,258,948 -0.19(-3.01%)
Mar 12, 2013 6.370 6.539 6.361 6.459 6,985,019 +0.18(+2.83%)
Mar 11, 2013 6.434 6.434 6.264 6.280 7,020,074 -0.13(-2.02%)
Mar 08, 2013 6.313 6.507 6.256 6.410 12,334,733 +0.10(+1.54%)
Mar 07, 2013 6.370 6.455 6.289 6.313 11,154,720 -0.05(-0.76%)
Mar 06, 2013 6.086 6.370 6.070 6.361 21,999,288 +0.26(+4.24%)
Mar 05, 2013 6.155 6.216 6.090 6.102 11,258,589 +0.01(+0.13%)
Mar 04, 2013 6.111 6.200 6.054 6.094 14,621,314 -0.11(-1.83%)
Mar 01, 2013 6.216 6.256 6.139 6.208 13,379,440 +0.04(+0.66%)
Feb 28, 2013 6.305 6.313 6.135 6.167 13,405,754 -0.22(-3.42%)
Feb 27, 2013 6.394 6.434 6.337 6.386 8,880,636 -0.03(-0.50%)
Feb 26, 2013 6.370 6.450 6.232 6.418 13,679,696 +0.06(+1.02%)
Feb 25, 2013 6.264 6.394 6.264 6.353 13,268,574 +0.14(+2.21%)
Feb 22, 2013 6.143 6.216 6.082 6.216 7,297,894 +0.07(+1.19%)
Feb 21, 2013 6.062 6.248 6.054 6.143 10,014,110 +0.11(+1.74%)
Feb 20, 2013 6.329 6.345 5.989 6.038 19,482,564 -0.40(-6.16%)
Feb 19, 2013 6.450 6.539 6.337 6.434 8,467,485 -0.03(-0.50%)
Feb 15, 2013 6.637 6.742 6.418 6.467 16,304,869 -0.28(-4.08%)
Feb 14, 2013 6.459 6.839 6.450 6.742 15,778,520 +0.36(+5.58%)
Feb 13, 2013 6.471 6.499 6.378 6.386 8,204,913 -0.08(-1.25%)
Feb 12, 2013 6.459 6.531 6.402 6.467 7,269,136 +0.01(+0.13%)
Feb 11, 2013 6.539 6.572 6.450 6.459 8,489,456 -0.14(-2.09%)
Feb 08, 2013 6.734 6.734 6.588 6.596 6,118,895 -0.10(-1.45%)
Feb 07, 2013 6.628 6.790 6.572 6.693 9,936,752 +0.02(+0.36%)
Feb 06, 2013 6.661 6.709 6.637 6.669 6,628,164 +0.00(+0.00%)
Feb 04, 2013 6.653 6.758 6.628 6.669 8,937,634 -0.06(-0.84%)
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.