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 (%)
Jul 31, 2013 4.323 4.429 4.200 4.274 15,172,814 -0.02(-0.57%)
Jul 30, 2013 4.380 4.405 4.225 4.298 10,755,277 -0.08(-1.87%)
Jul 29, 2013 4.429 4.486 4.380 4.380 7,265,513 -0.09(-2.01%)
Jul 26, 2013 4.339 4.478 4.290 4.470 8,724,696 +0.08(+1.86%)
Jul 25, 2013 4.348 4.500 4.339 4.388 14,391,936 +0.01(+0.19%)
Jul 24, 2013 4.585 4.601 4.290 4.380 14,743,123 -0.25(-5.47%)
Jul 23, 2013 4.519 4.658 4.462 4.634 17,259,730 +0.08(+1.80%)
Jul 22, 2013 4.446 4.593 4.348 4.552 18,999,764 +0.35(+8.37%)
Jul 19, 2013 4.062 4.233 4.012 4.200 9,141,347 +0.19(+4.68%)
Jul 18, 2013 4.078 4.135 3.980 4.012 6,739,895 -0.06(-1.41%)
Jul 17, 2013 4.225 4.364 4.045 4.070 10,157,691 -0.10(-2.35%)
Jul 16, 2013 3.947 4.176 3.914 4.168 12,762,350 +0.25(+6.47%)
Jul 15, 2013 3.955 4.012 3.914 3.914 7,340,409 -0.05(-1.24%)
Jul 12, 2013 4.021 4.037 3.923 3.963 6,276,148 -0.08(-2.02%)
Jul 11, 2013 4.012 4.045 3.923 4.045 11,824,363 +0.27(+7.14%)
Jul 10, 2013 3.767 3.874 3.718 3.775 15,180,154 +0.02(+0.65%)
Jul 09, 2013 3.865 3.767 3.718 3.751 13,762,647 -0.01(-0.22%)
Jul 08, 2013 3.923 3.939 3.751 3.759 10,148,140 -0.12(-3.16%)
Jul 05, 2013 3.980 3.996 3.784 3.882 14,051,684 -0.25(-6.13%)
Jul 03, 2013 4.045 4.143 4.021 4.135 7,064,265 +0.13(+3.27%)
Jul 02, 2013 4.135 4.184 3.955 4.004 13,054,635 -0.16(-3.92%)
Jul 01, 2013 4.258 4.323 4.086 4.168 10,976,086 +0.00(+0.00%)
Jun 28, 2013 3.735 4.209 3.710 4.168 25,622,282 +0.38(+9.91%)
Jun 27, 2013 3.808 3.874 3.710 3.792 14,558,088 +0.07(+1.75%)
Jun 26, 2013 3.816 3.841 3.702 3.726 20,756,572 -0.21(-5.39%)
Jun 25, 2013 3.972 4.037 3.923 3.939 10,018,070 -0.04(-1.03%)
Jun 24, 2013 4.045 4.086 3.947 3.980 24,042,676 -0.13(-3.18%)
Jun 21, 2013 4.119 4.200 3.972 4.111 19,310,510 -0.02(-0.40%)
Jun 20, 2013 4.168 4.307 4.045 4.127 49,212,256 -0.38(-8.35%)
Jun 19, 2013 4.715 4.756 4.495 4.503 13,375,098 -0.21(-4.51%)
Jun 18, 2013 4.756 4.822 4.650 4.715 9,024,223 -0.08(-1.70%)
Jun 17, 2013 4.772 4.932 4.748 4.797 8,709,093 +0.04(+0.86%)
Jun 14, 2013 4.936 4.952 4.748 4.756 8,774,051 -0.16(-3.16%)
Jun 13, 2013 4.715 4.928 4.699 4.911 10,954,630 +0.11(+2.21%)
Jun 12, 2013 4.748 4.944 4.715 4.805 12,595,606 -0.05(-1.01%)
Jun 11, 2013 4.805 4.993 4.756 4.854 18,267,718 -0.31(-6.01%)
Jun 10, 2013 5.083 5.263 5.026 5.165 8,689,641 +0.04(+0.80%)
Jun 07, 2013 5.246 5.300 5.042 5.124 12,074,124 -0.25(-4.71%)
Jun 06, 2013 5.312 5.418 5.255 5.377 13,731,087 +0.06(+1.08%)
Jun 05, 2013 5.304 5.430 5.246 5.320 10,717,826 +0.06(+1.09%)
Jun 04, 2013 5.295 5.328 5.189 5.263 8,940,152 -0.12(-2.28%)
Jun 03, 2013 5.304 5.434 5.271 5.385 19,167,406 +0.15(+2.81%)
May 31, 2013 5.132 5.246 5.034 5.238 15,873,073 +0.03(+0.63%)
May 30, 2013 4.895 5.230 4.879 5.206 20,659,280 +0.42(+8.70%)
May 29, 2013 4.650 4.789 4.617 4.789 10,376,032 +0.17(+3.72%)
May 28, 2013 4.764 4.764 4.544 4.617 11,937,658 -0.12(-2.59%)
May 24, 2013 4.748 4.822 4.691 4.740 11,454,475 -0.04(-0.85%)
May 23, 2013 4.785 4.887 4.756 4.781 15,492,661 +0.14(+2.99%)
May 22, 2013 4.552 4.887 4.544 4.642 21,415,726 +0.16(+3.65%)
May 21, 2013 4.446 4.593 4.364 4.478 15,787,210 -0.16(-3.35%)
May 20, 2013 4.315 4.691 4.290 4.634 16,911,312 +0.34(+7.79%)
May 17, 2013 4.339 4.405 4.290 4.298 23,392,838 -0.13(-2.95%)
May 16, 2013 4.249 4.466 4.233 4.429 21,091,684 +0.11(+2.65%)
May 15, 2013 4.307 4.380 4.290 4.315 25,697,868 -0.04(-0.94%)
May 13, 2013 4.437 4.446 4.348 4.356 7,676,626 -0.12(-2.74%)
May 10, 2013 4.437 4.503 4.364 4.478 15,700,461 -0.09(-1.97%)
May 09, 2013 4.544 4.822 4.482 4.568 17,394,610 -0.01(-0.18%)
May 08, 2013 4.446 4.683 4.417 4.576 23,528,246 +0.26(+6.06%)
May 07, 2013 4.298 4.360 4.266 4.315 19,142,468 -0.03(-0.75%)
May 06, 2013 4.397 4.397 4.339 4.348 8,878,393 -0.02(-0.56%)
May 03, 2013 4.380 4.405 4.331 4.372 14,294,468 +0.00(+0.00%)
May 02, 2013 4.429 4.478 4.356 4.372 15,008,038 -0.02(-0.37%)
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.