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

Kinross Gold Corporation (NY: KGC )

6.730 +0.130 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2013 6.305 6.313 6.135 6.167 13,405,754 -0.22(-3.42%)
Feb 27, 2013 6.394 6.434 6.337 6.386 8,880,636 -0.03(-0.50%)
Feb 26, 2013 6.370 6.450 6.232 6.418 13,679,696 +0.06(+1.02%)
Feb 25, 2013 6.264 6.394 6.264 6.353 13,268,574 +0.14(+2.21%)
Feb 22, 2013 6.143 6.216 6.082 6.216 7,297,894 +0.07(+1.19%)
Feb 21, 2013 6.062 6.248 6.054 6.143 10,014,110 +0.11(+1.74%)
Feb 20, 2013 6.329 6.345 5.989 6.038 19,482,564 -0.40(-6.16%)
Feb 19, 2013 6.450 6.539 6.337 6.434 8,467,485 -0.03(-0.50%)
Feb 15, 2013 6.637 6.742 6.418 6.467 16,304,869 -0.28(-4.08%)
Feb 14, 2013 6.459 6.839 6.450 6.742 15,778,520 +0.36(+5.58%)
Feb 13, 2013 6.471 6.499 6.378 6.386 8,204,913 -0.08(-1.25%)
Feb 12, 2013 6.459 6.531 6.402 6.467 7,269,136 +0.01(+0.13%)
Feb 11, 2013 6.539 6.572 6.450 6.459 8,489,456 -0.14(-2.09%)
Feb 08, 2013 6.734 6.734 6.588 6.596 6,118,895 -0.10(-1.45%)
Feb 07, 2013 6.628 6.790 6.572 6.693 9,936,752 +0.02(+0.36%)
Feb 06, 2013 6.661 6.709 6.637 6.669 6,628,164 +0.00(+0.00%)
Feb 04, 2013 6.653 6.758 6.628 6.669 8,937,634 -0.06(-0.84%)
Feb 01, 2013 6.742 6.790 6.580 6.726 12,649,617 +0.06(+0.97%)
Jan 31, 2013 6.758 6.766 6.539 6.661 15,727,424 -0.11(-1.55%)
Jan 30, 2013 6.952 6.997 6.734 6.766 13,796,211 -0.08(-1.18%)
Jan 29, 2013 6.815 6.936 6.782 6.847 18,099,638 +0.13(+1.93%)
Jan 28, 2013 6.896 6.904 6.637 6.718 13,407,164 -0.19(-2.70%)
Jan 25, 2013 7.195 7.244 6.855 6.904 20,720,766 -0.36(-5.01%)
Jan 24, 2013 7.616 7.640 7.260 7.268 13,230,593 -0.41(-5.37%)
Jan 23, 2013 7.940 8.021 7.664 7.681 10,531,875 -0.31(-3.85%)
Jan 22, 2013 7.729 8.012 7.673 7.988 13,856,523 +0.28(+3.57%)
Jan 18, 2013 7.664 7.745 7.640 7.713 6,869,581 +0.03(+0.42%)
Jan 17, 2013 7.753 7.843 7.648 7.681 12,468,583 -0.11(-1.35%)
Jan 16, 2013 7.786 7.834 7.713 7.786 7,371,322 -0.06(-0.72%)
Jan 15, 2013 7.681 7.907 7.640 7.843 16,513,862 +0.20(+2.65%)
Jan 14, 2013 7.664 7.729 7.624 7.640 5,669,523 +0.00(+0.00%)
Jan 11, 2013 7.664 7.697 7.575 7.640 7,304,156 -0.03(-0.42%)
Jan 10, 2013 7.648 7.713 7.608 7.673 9,984,960 +0.12(+1.61%)
Jan 09, 2013 7.632 7.689 7.520 7.551 6,289,592 -0.13(-1.69%)
Jan 08, 2013 7.575 7.705 7.486 7.681 7,040,697 +0.13(+1.71%)
Jan 07, 2013 7.559 7.636 7.527 7.551 4,462,457 -0.06(-0.74%)
Jan 04, 2013 7.503 7.624 7.446 7.608 9,348,341 -0.02(-0.21%)
Jan 03, 2013 7.956 7.996 7.584 7.624 9,402,203 -0.36(-4.46%)
Jan 02, 2013 8.029 8.045 7.948 7.980 7,949,428 +0.11(+1.44%)
Dec 31, 2012 7.624 7.891 7.624 7.867 7,476,989 +0.24(+3.18%)
Dec 28, 2012 7.713 7.810 7.624 7.624 6,274,856 -0.10(-1.26%)
Dec 27, 2012 7.616 7.826 7.616 7.721 11,671,192 +0.06(+0.74%)
Dec 26, 2012 7.689 7.721 7.567 7.664 4,222,824 +0.01(+0.11%)
Dec 24, 2012 7.616 7.673 7.567 7.656 2,540,522 +0.06(+0.85%)
Dec 21, 2012 7.575 7.749 7.535 7.592 11,888,422 -0.02(-0.21%)
Dec 20, 2012 7.551 7.624 7.397 7.608 6,414,811 -0.04(-0.53%)
Dec 19, 2012 7.648 7.721 7.584 7.648 6,734,470 -0.08(-1.05%)
Dec 18, 2012 7.891 7.907 7.681 7.729 7,952,812 -0.16(-2.05%)
Dec 17, 2012 7.883 7.940 7.826 7.891 5,790,925 -0.02(-0.20%)
Dec 14, 2012 7.875 7.988 7.834 7.907 6,231,796 +0.03(+0.41%)
Dec 13, 2012 7.980 8.049 7.794 7.875 9,405,757 -0.28(-3.38%)
Dec 12, 2012 8.029 8.174 7.996 8.150 12,213,853 +0.19(+2.34%)
Dec 11, 2012 7.972 7.992 7.891 7.964 7,710,421 +0.06(+0.82%)
Dec 10, 2012 7.940 7.980 7.859 7.899 6,133,549 +0.03(+0.41%)
Dec 07, 2012 7.883 7.932 7.778 7.867 6,560,063 +0.07(+0.93%)
Dec 06, 2012 7.705 7.867 7.697 7.794 7,932,177 +0.10(+1.26%)
Dec 05, 2012 7.940 7.972 7.681 7.697 12,555,860 -0.31(-3.84%)
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.