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

Kinross Gold Corporation (NY: KGC )

6.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 3.907 3.949 3.874 3.891 4,983,546 +0.05(+1.29%)
Nov 27, 2013 3.874 3.907 3.800 3.841 6,538,001 +0.01(+0.22%)
Nov 26, 2013 3.866 3.916 3.804 3.833 8,265,613 -0.06(-1.49%)
Nov 25, 2013 3.812 3.924 3.759 3.891 11,776,163 +0.02(+0.64%)
Nov 22, 2013 3.891 3.941 3.841 3.866 7,581,645 +0.01(+0.21%)
Nov 21, 2013 3.883 3.907 3.800 3.858 14,429,436 -0.07(-1.68%)
Nov 20, 2013 4.031 4.126 3.854 3.924 14,141,606 -0.17(-4.04%)
Nov 19, 2013 4.040 4.114 4.040 4.089 5,682,468 +0.02(+0.61%)
Nov 18, 2013 4.205 4.213 4.023 4.064 10,526,715 -0.15(-3.53%)
Nov 15, 2013 4.279 4.304 4.205 4.213 8,923,956 -0.05(-1.16%)
Nov 14, 2013 4.213 4.279 4.172 4.263 16,031,287 +0.21(+5.31%)
Nov 12, 2013 4.031 4.097 4.021 4.048 7,345,402 -0.03(-0.81%)
Nov 11, 2013 4.031 4.089 3.974 4.081 7,952,027 +0.01(+0.20%)
Nov 08, 2013 3.998 4.073 3.928 4.073 10,610,152 +0.03(+0.82%)
Nov 07, 2013 4.089 4.172 4.023 4.040 10,313,212 -0.13(-3.17%)
Nov 06, 2013 4.139 4.188 4.114 4.172 7,456,202 +0.11(+2.64%)
Nov 05, 2013 4.114 4.168 4.031 4.064 8,222,381 -0.07(-1.80%)
Nov 04, 2013 4.007 4.164 3.982 4.139 10,887,433 +0.16(+3.94%)
Nov 01, 2013 4.131 4.155 3.916 3.982 17,319,222 -0.21(-4.93%)
Oct 31, 2013 4.287 4.321 4.172 4.188 12,733,873 -0.21(-4.88%)
Oct 30, 2013 4.345 4.420 4.197 4.403 17,350,436 +0.15(+3.50%)
Oct 29, 2013 4.370 4.428 4.254 4.254 10,792,099 -0.11(-2.46%)
Oct 28, 2013 4.304 4.420 4.238 4.362 12,595,479 +0.08(+1.93%)
Oct 25, 2013 4.221 4.329 4.172 4.279 8,717,224 +0.03(+0.78%)
Oct 24, 2013 4.164 4.246 4.139 4.246 14,439,312 +0.14(+3.42%)
Oct 23, 2013 4.279 4.329 4.106 4.106 14,187,291 -0.19(-4.42%)
Oct 22, 2013 4.221 4.337 4.205 4.296 13,926,467 +0.13(+3.17%)
Oct 21, 2013 4.040 4.164 4.015 4.164 6,998,328 +0.15(+3.70%)
Oct 18, 2013 4.031 4.097 4.007 4.015 7,528,166 -0.02(-0.41%)
Oct 17, 2013 4.023 4.097 3.990 4.031 13,452,036 +0.15(+3.83%)
Oct 16, 2013 3.949 3.990 3.866 3.883 6,704,389 -0.08(-2.08%)
Oct 15, 2013 3.792 3.974 3.792 3.965 11,573,016 +0.14(+3.67%)
Oct 14, 2013 3.891 3.899 3.792 3.825 5,856,250 -0.02(-0.43%)
Oct 11, 2013 3.825 3.874 3.775 3.841 14,368,874 -0.05(-1.27%)
Oct 10, 2013 3.907 3.982 3.850 3.891 8,943,490 -0.05(-1.26%)
Oct 09, 2013 3.932 3.998 3.841 3.941 15,948,549 -0.01(-0.21%)
Oct 08, 2013 4.056 4.118 3.916 3.949 10,640,262 -0.11(-2.65%)
Oct 07, 2013 3.998 4.056 3.990 4.056 6,522,698 +0.08(+2.08%)
Oct 04, 2013 3.998 4.023 3.907 3.974 10,183,400 -0.02(-0.62%)
Oct 03, 2013 4.031 4.089 3.982 3.998 11,620,772 -0.02(-0.62%)
Oct 02, 2013 4.106 4.147 4.023 4.023 14,634,998 -0.05(-1.22%)
Oct 01, 2013 4.089 4.105 4.023 4.073 15,501,617 -0.05(-1.20%)
Sep 27, 2013 4.213 4.254 4.081 4.122 7,402,767 -0.02(-0.60%)
Sep 26, 2013 4.197 4.246 4.097 4.147 8,899,411 -0.07(-1.57%)
Sep 25, 2013 4.155 4.312 4.135 4.213 13,745,241 +0.10(+2.41%)
Sep 24, 2013 4.180 4.221 4.114 4.114 22,361,572 -0.11(-2.54%)
Sep 23, 2013 4.246 4.362 4.197 4.221 17,561,328 -0.07(-1.54%)
Sep 20, 2013 4.511 4.519 4.254 4.287 25,723,748 -0.30(-6.49%)
Sep 19, 2013 4.750 4.775 4.503 4.585 18,067,932 -0.13(-2.80%)
Sep 18, 2013 4.304 4.783 4.279 4.717 26,312,538 +0.37(+8.56%)
Sep 17, 2013 4.304 4.354 4.263 4.345 8,950,212 +0.06(+1.35%)
Sep 16, 2013 4.316 4.403 4.283 4.287 13,663,798 +0.01(+0.19%)
Sep 13, 2013 4.180 4.296 4.172 4.279 10,922,801 +0.06(+1.37%)
Sep 12, 2013 4.304 4.395 4.221 4.221 13,069,017 -0.26(-5.89%)
Sep 11, 2013 4.444 4.486 4.354 4.486 11,720,701 +0.07(+1.50%)
Sep 10, 2013 4.461 4.494 4.420 4.420 12,694,126 -0.12(-2.73%)
Sep 09, 2013 4.585 4.614 4.502 4.544 8,472,495 -0.03(-0.72%)
Sep 06, 2013 4.601 4.643 4.535 4.577 10,175,160 +0.08(+1.84%)
Sep 05, 2013 4.560 4.601 4.477 4.494 11,391,487 -0.13(-2.86%)
Sep 04, 2013 4.535 4.643 4.502 4.626 9,533,425 +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.