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

Kinross Gold Corporation (NY: KGC )

7.885 +0.005 (+0.06%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 6, 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 (%)
Aug 30, 2013 4.413 4.601 4.364 4.503 15,043,030 -0.01(-0.18%)
Aug 29, 2013 4.495 4.569 4.323 4.511 21,902,438 +0.01(+0.18%)
Aug 28, 2013 4.642 4.749 4.462 4.503 21,585,816 -0.11(-2.48%)
Aug 27, 2013 4.962 5.011 4.601 4.618 24,115,028 -0.21(-4.41%)
Aug 26, 2013 4.822 4.912 4.716 4.831 14,195,854 +0.05(+1.03%)
Aug 23, 2013 4.642 4.839 4.604 4.781 13,489,983 +0.14(+3.00%)
Aug 22, 2013 4.634 4.814 4.560 4.642 15,089,672 +0.10(+2.16%)
Aug 21, 2013 4.790 4.790 4.528 4.544 18,482,994 -0.29(-6.09%)
Aug 20, 2013 4.691 4.880 4.667 4.839 19,617,394 +0.16(+3.50%)
Aug 19, 2013 4.921 4.921 4.650 4.675 15,973,708 -0.17(-3.55%)
Aug 16, 2013 5.027 5.101 4.798 4.847 20,403,058 -0.11(-2.31%)
Aug 15, 2013 4.700 5.003 4.634 4.962 20,844,918 +0.23(+4.84%)
Aug 14, 2013 4.446 4.765 4.429 4.732 18,551,714 +0.32(+7.24%)
Aug 13, 2013 4.560 4.581 4.382 4.413 12,149,199 -0.15(-3.23%)
Aug 12, 2013 4.454 4.634 4.454 4.560 15,985,809 +0.27(+6.30%)
Aug 09, 2013 4.257 4.380 4.208 4.290 21,879,876 +0.01(+0.19%)
Aug 08, 2013 4.094 4.294 4.077 4.282 21,821,250 +0.25(+6.09%)
Aug 07, 2013 4.036 4.143 4.012 4.036 10,064,172 -0.02(-0.60%)
Aug 06, 2013 4.192 4.192 4.053 4.061 17,304,012 -0.11(-2.75%)
Aug 05, 2013 4.192 4.249 4.176 4.176 7,165,472 +0.00(+0.00%)
Aug 02, 2013 4.233 4.307 4.160 4.176 12,114,212 -0.02(-0.39%)
Aug 01, 2013 4.331 4.348 4.102 4.192 19,508,276 -0.09(-2.10%)
Jul 31, 2013 4.331 4.438 4.208 4.282 15,144,358 -0.02(-0.57%)
Jul 30, 2013 4.388 4.413 4.233 4.307 10,735,105 -0.08(-1.87%)
Jul 29, 2013 4.438 4.495 4.388 4.388 7,251,886 -0.09(-2.01%)
Jul 26, 2013 4.348 4.487 4.298 4.479 8,708,333 +0.08(+1.86%)
Jul 25, 2013 4.356 4.508 4.348 4.397 14,364,944 +0.01(+0.19%)
Jul 24, 2013 4.593 4.610 4.298 4.388 14,715,473 -0.25(-5.47%)
Jul 23, 2013 4.528 4.667 4.470 4.642 17,227,360 +0.08(+1.80%)
Jul 22, 2013 4.454 4.601 4.356 4.560 18,964,130 +0.35(+8.37%)
Jul 19, 2013 4.069 4.241 4.020 4.208 9,124,203 +0.19(+4.68%)
Jul 18, 2013 4.086 4.143 3.987 4.020 6,727,254 -0.06(-1.41%)
Jul 17, 2013 4.233 4.372 4.053 4.077 10,138,640 -0.10(-2.35%)
Jul 16, 2013 3.955 4.184 3.922 4.176 12,738,414 +0.25(+6.47%)
Jul 15, 2013 3.963 4.020 3.922 3.922 7,326,643 -0.05(-1.24%)
Jul 12, 2013 4.028 4.045 3.930 3.971 6,264,377 -0.08(-2.02%)
Jul 11, 2013 4.020 4.053 3.930 4.053 11,802,187 +0.27(+7.14%)
Jul 10, 2013 3.774 3.881 3.725 3.783 15,151,684 +0.02(+0.65%)
Jul 09, 2013 3.873 3.774 3.725 3.758 13,736,835 -0.01(-0.22%)
Jul 08, 2013 3.930 3.946 3.758 3.766 10,129,107 -0.12(-3.16%)
Jul 05, 2013 3.987 4.004 3.791 3.889 14,025,331 -0.25(-6.13%)
Jul 03, 2013 4.053 4.151 4.028 4.143 7,051,016 +0.13(+3.27%)
Jul 02, 2013 4.143 4.192 3.963 4.012 13,030,151 -0.16(-3.92%)
Jul 01, 2013 4.266 4.331 4.094 4.176 10,955,501 +0.00(+0.00%)
Jun 28, 2013 3.742 4.217 3.717 4.176 25,574,228 +0.38(+9.91%)
Jun 27, 2013 3.815 3.881 3.717 3.799 14,530,784 +0.07(+1.75%)
Jun 26, 2013 3.824 3.848 3.709 3.733 20,717,644 -0.21(-5.39%)
Jun 25, 2013 3.979 4.045 3.930 3.946 9,999,281 -0.04(-1.03%)
Jun 24, 2013 4.053 4.094 3.955 3.987 23,997,584 -0.13(-3.18%)
Jun 21, 2013 4.126 4.208 3.979 4.118 19,274,294 -0.02(-0.40%)
Jun 20, 2013 4.176 4.315 4.053 4.135 49,119,960 -0.38(-8.35%)
Jun 19, 2013 4.724 4.765 4.503 4.511 13,350,014 -0.21(-4.51%)
Jun 18, 2013 4.765 4.831 4.659 4.724 9,007,298 -0.08(-1.70%)
Jun 17, 2013 4.781 4.941 4.757 4.806 8,692,759 +0.04(+0.86%)
Jun 14, 2013 4.945 4.962 4.757 4.765 8,757,595 -0.16(-3.16%)
Jun 13, 2013 4.724 4.937 4.708 4.921 10,934,085 +0.11(+2.21%)
Jun 12, 2013 4.757 4.953 4.724 4.814 12,571,983 -0.05(-1.01%)
Jun 11, 2013 4.814 5.003 4.765 4.863 18,233,456 -0.31(-6.01%)
Jun 10, 2013 5.093 5.273 5.035 5.174 8,673,344 +0.04(+0.80%)
Jun 07, 2013 5.256 5.310 5.052 5.134 12,051,479 -0.25(-4.71%)
Jun 06, 2013 5.322 5.428 5.265 5.387 13,705,335 +0.06(+1.08%)
Jun 05, 2013 5.314 5.441 5.256 5.330 10,697,725 +0.06(+1.09%)
Jun 04, 2013 5.305 5.338 5.199 5.273 8,923,385 -0.12(-2.28%)
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.