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

Kinross Gold Corporation (NY: KGC )

7.970 -0.210 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 3.893 3.934 3.860 3.876 5,002,375 +0.05(+1.29%)
Nov 27, 2013 3.860 3.893 3.786 3.827 6,562,704 +0.01(+0.22%)
Nov 26, 2013 3.852 3.901 3.790 3.819 8,296,843 -0.06(-1.49%)
Nov 25, 2013 3.798 3.909 3.745 3.876 11,820,657 +0.02(+0.64%)
Nov 22, 2013 3.876 3.926 3.827 3.852 7,610,291 +0.01(+0.21%)
Nov 21, 2013 3.868 3.893 3.786 3.843 14,483,956 -0.07(-1.68%)
Nov 20, 2013 4.016 4.111 3.839 3.909 14,195,038 -0.16(-4.04%)
Nov 19, 2013 4.024 4.099 4.024 4.074 5,703,939 +0.02(+0.61%)
Nov 18, 2013 4.189 4.197 4.008 4.049 10,566,489 -0.15(-3.53%)
Nov 15, 2013 4.263 4.288 4.189 4.197 8,957,674 -0.05(-1.16%)
Nov 14, 2013 4.197 4.263 4.156 4.247 16,091,859 +0.21(+5.31%)
Nov 12, 2013 4.016 4.082 4.006 4.033 7,373,156 -0.03(-0.81%)
Nov 11, 2013 4.016 4.074 3.959 4.066 7,982,072 +0.01(+0.20%)
Nov 08, 2013 3.983 4.057 3.913 4.057 10,650,241 +0.03(+0.82%)
Nov 07, 2013 4.074 4.156 4.008 4.024 10,352,179 -0.13(-3.17%)
Nov 06, 2013 4.123 4.173 4.099 4.156 7,484,374 +0.11(+2.64%)
Nov 05, 2013 4.099 4.152 4.016 4.049 8,253,448 -0.07(-1.80%)
Nov 04, 2013 3.992 4.148 3.967 4.123 10,928,570 +0.16(+3.94%)
Nov 01, 2013 4.115 4.140 3.901 3.967 17,384,660 -0.21(-4.93%)
Oct 31, 2013 4.271 4.304 4.156 4.173 12,781,986 -0.21(-4.88%)
Oct 30, 2013 4.329 4.403 4.181 4.387 17,415,992 +0.15(+3.50%)
Oct 29, 2013 4.354 4.411 4.238 4.238 10,832,876 -0.11(-2.46%)
Oct 28, 2013 4.288 4.403 4.222 4.345 12,643,069 +0.08(+1.93%)
Oct 25, 2013 4.205 4.312 4.156 4.263 8,750,161 +0.03(+0.78%)
Oct 24, 2013 4.148 4.230 4.123 4.230 14,493,869 +0.14(+3.42%)
Oct 23, 2013 4.263 4.312 4.090 4.090 14,240,896 -0.19(-4.42%)
Oct 22, 2013 4.205 4.321 4.189 4.280 13,979,086 +0.13(+3.17%)
Oct 21, 2013 4.024 4.148 4.000 4.148 7,024,770 +0.15(+3.70%)
Oct 18, 2013 4.016 4.082 3.992 4.000 7,556,610 -0.02(-0.41%)
Oct 17, 2013 4.008 4.082 3.975 4.016 13,502,862 +0.15(+3.83%)
Oct 16, 2013 3.934 3.975 3.852 3.868 6,729,721 -0.08(-2.08%)
Oct 15, 2013 3.778 3.959 3.778 3.950 11,616,743 +0.14(+3.67%)
Oct 14, 2013 3.876 3.885 3.778 3.810 5,878,377 -0.02(-0.43%)
Oct 11, 2013 3.810 3.860 3.761 3.827 14,423,165 -0.05(-1.27%)
Oct 10, 2013 3.893 3.967 3.835 3.876 8,977,282 -0.05(-1.26%)
Oct 09, 2013 3.917 3.983 3.827 3.926 16,008,809 -0.01(-0.21%)
Oct 08, 2013 4.041 4.103 3.901 3.934 10,680,465 -0.11(-2.65%)
Oct 07, 2013 3.983 4.041 3.975 4.041 6,547,343 +0.08(+2.08%)
Oct 04, 2013 3.983 4.008 3.893 3.959 10,221,877 -0.02(-0.62%)
Oct 03, 2013 4.016 4.074 3.967 3.983 11,664,679 -0.02(-0.62%)
Oct 02, 2013 4.090 4.131 4.008 4.008 14,690,294 -0.05(-1.22%)
Oct 01, 2013 4.074 4.089 4.008 4.057 15,560,188 -0.05(-1.20%)
Sep 27, 2013 4.197 4.238 4.066 4.107 7,430,737 -0.02(-0.60%)
Sep 26, 2013 4.181 4.230 4.082 4.131 8,933,036 -0.07(-1.57%)
Sep 25, 2013 4.140 4.296 4.119 4.197 13,797,175 +0.10(+2.41%)
Sep 24, 2013 4.164 4.205 4.099 4.099 22,446,062 -0.11(-2.54%)
Sep 23, 2013 4.230 4.345 4.181 4.205 17,627,680 -0.07(-1.54%)
Sep 20, 2013 4.494 4.502 4.238 4.271 25,820,942 -0.30(-6.49%)
Sep 19, 2013 4.732 4.757 4.486 4.568 18,136,200 -0.13(-2.80%)
Sep 18, 2013 4.288 4.765 4.263 4.699 26,411,956 +0.37(+8.56%)
Sep 17, 2013 4.288 4.337 4.247 4.329 8,984,029 +0.06(+1.35%)
Sep 16, 2013 4.300 4.387 4.267 4.271 13,715,425 +0.01(+0.19%)
Sep 13, 2013 4.164 4.280 4.156 4.263 10,964,071 +0.06(+1.37%)
Sep 12, 2013 4.288 4.378 4.205 4.205 13,118,397 -0.26(-5.89%)
Sep 11, 2013 4.428 4.469 4.337 4.469 11,764,986 +0.07(+1.50%)
Sep 10, 2013 4.444 4.477 4.403 4.403 12,742,090 -0.12(-2.73%)
Sep 09, 2013 4.568 4.596 4.485 4.526 8,504,507 -0.03(-0.72%)
Sep 06, 2013 4.584 4.625 4.518 4.559 10,213,606 +0.08(+1.84%)
Sep 05, 2013 4.543 4.584 4.461 4.477 11,434,528 -0.13(-2.86%)
Sep 04, 2013 4.518 4.625 4.485 4.609 9,569,446 +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.