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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2013 3.775 4.254 3.751 4.213 25,346,294 +0.38(+9.91%)
Jun 27, 2013 3.850 3.916 3.751 3.833 14,401,276 +0.07(+1.75%)
Jun 26, 2013 3.858 3.883 3.742 3.767 20,532,994 -0.21(-5.39%)
Jun 25, 2013 4.015 4.081 3.965 3.982 9,910,161 -0.04(-1.03%)
Jun 24, 2013 4.089 4.131 3.990 4.023 23,783,702 -0.13(-3.18%)
Jun 21, 2013 4.164 4.246 4.015 4.155 19,102,508 -0.02(-0.40%)
Jun 20, 2013 4.213 4.354 4.089 4.172 48,682,168 -0.38(-8.35%)
Jun 19, 2013 4.767 4.808 4.544 4.552 13,231,030 -0.21(-4.51%)
Jun 18, 2013 4.808 4.874 4.701 4.767 8,927,019 -0.08(-1.70%)
Jun 17, 2013 4.824 4.986 4.800 4.849 8,615,283 +0.04(+0.86%)
Jun 14, 2013 4.990 5.006 4.800 4.808 8,679,542 -0.16(-3.16%)
Jun 13, 2013 4.767 4.981 4.750 4.965 10,836,634 +0.11(+2.21%)
Jun 12, 2013 4.800 4.998 4.767 4.857 12,459,933 -0.05(-1.01%)
Jun 11, 2013 4.857 5.048 4.808 4.907 18,070,948 -0.31(-6.01%)
Jun 10, 2013 5.138 5.320 5.081 5.221 8,596,041 +0.04(+0.80%)
Jun 07, 2013 5.304 5.357 5.097 5.180 11,944,069 -0.26(-4.71%)
Jun 06, 2013 5.370 5.477 5.312 5.436 13,583,184 +0.06(+1.08%)
Jun 05, 2013 5.361 5.489 5.304 5.378 10,602,380 +0.06(+1.09%)
Jun 04, 2013 5.353 5.386 5.246 5.320 8,843,854 -0.12(-2.28%)
Jun 03, 2013 5.361 5.494 5.328 5.444 18,960,944 +0.15(+2.81%)
May 31, 2013 5.188 5.304 5.089 5.295 15,702,098 +0.03(+0.63%)
May 30, 2013 4.948 5.287 4.932 5.262 20,436,750 +0.42(+8.70%)
May 29, 2013 4.701 4.841 4.667 4.841 10,264,268 +0.17(+3.72%)
May 28, 2013 4.816 4.816 4.593 4.667 11,809,072 -0.12(-2.59%)
May 24, 2013 4.800 4.874 4.742 4.791 11,331,094 -0.04(-0.85%)
May 23, 2013 4.837 4.940 4.808 4.833 15,325,783 +0.14(+2.99%)
May 22, 2013 4.601 4.940 4.593 4.692 21,185,048 +0.17(+3.65%)
May 21, 2013 4.494 4.643 4.411 4.527 15,617,159 -0.16(-3.35%)
May 20, 2013 4.362 4.742 4.337 4.684 16,729,153 +0.34(+7.79%)
May 17, 2013 4.387 4.453 4.337 4.345 23,140,864 -0.13(-2.95%)
May 16, 2013 4.296 4.515 4.279 4.477 20,864,498 +0.12(+2.65%)
May 15, 2013 4.354 4.428 4.337 4.362 25,421,064 -0.04(-0.94%)
May 13, 2013 4.486 4.494 4.395 4.403 7,593,938 -0.12(-2.74%)
May 10, 2013 4.486 4.552 4.411 4.527 15,531,344 -0.09(-1.97%)
May 09, 2013 4.593 4.874 4.531 4.618 17,207,246 -0.01(-0.18%)
May 08, 2013 4.494 4.734 4.465 4.626 23,274,812 +0.26(+6.06%)
May 07, 2013 4.345 4.407 4.312 4.362 18,936,276 -0.03(-0.75%)
May 06, 2013 4.444 4.444 4.387 4.395 8,782,760 -0.02(-0.56%)
May 03, 2013 4.428 4.453 4.378 4.420 14,140,496 +0.00(+0.00%)
May 02, 2013 4.477 4.527 4.403 4.420 14,846,380 -0.02(-0.37%)
May 01, 2013 4.395 4.511 4.345 4.436 20,141,348 -0.06(-1.29%)
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%)
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.