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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 28, 2013 6.480 6.521 6.415 6.480 4,603,698 -0.03(-0.50%)
Mar 27, 2013 6.423 6.529 6.382 6.513 6,394,872 +0.08(+1.27%)
Mar 26, 2013 6.464 6.464 6.374 6.431 5,896,772 -0.03(-0.51%)
Mar 25, 2013 6.595 6.611 6.407 6.464 7,301,483 -0.18(-2.71%)
Mar 22, 2013 6.579 6.677 6.521 6.644 8,011,284 +0.02(+0.25%)
Mar 21, 2013 6.529 6.668 6.497 6.628 8,518,268 +0.16(+2.53%)
Mar 20, 2013 6.505 6.554 6.440 6.464 7,026,865 -0.06(-0.88%)
Mar 19, 2013 6.489 6.595 6.448 6.521 8,308,003 +0.13(+2.07%)
Mar 18, 2013 6.453 6.501 6.309 6.389 10,149,534 +0.06(+0.89%)
Mar 15, 2013 6.365 6.445 6.309 6.333 6,358,699 -0.02(-0.38%)
Mar 14, 2013 6.173 6.397 6.165 6.357 8,191,969 +0.16(+2.58%)
Mar 13, 2013 6.405 6.425 6.189 6.197 11,381,542 -0.19(-3.01%)
Mar 12, 2013 6.301 6.469 6.293 6.389 7,061,075 +0.18(+2.84%)
Mar 11, 2013 6.365 6.365 6.197 6.213 7,096,513 -0.13(-2.02%)
Mar 08, 2013 6.245 6.437 6.189 6.341 12,469,041 +0.10(+1.54%)
Mar 07, 2013 6.301 6.385 6.221 6.245 11,276,179 -0.05(-0.76%)
Mar 06, 2013 6.021 6.301 6.005 6.293 22,238,828 +0.26(+4.24%)
Mar 05, 2013 6.089 6.149 6.025 6.037 11,381,179 +0.01(+0.13%)
Mar 04, 2013 6.045 6.133 5.989 6.029 14,780,520 -0.11(-1.83%)
Mar 01, 2013 6.149 6.189 6.073 6.141 13,525,123 +0.04(+0.66%)
Feb 28, 2013 6.237 6.245 6.069 6.101 13,551,724 -0.22(-3.42%)
Feb 27, 2013 6.325 6.365 6.269 6.317 8,977,334 -0.03(-0.50%)
Feb 26, 2013 6.301 6.381 6.165 6.349 13,828,649 +0.06(+1.02%)
Feb 25, 2013 6.197 6.325 6.197 6.285 13,413,050 +0.14(+2.21%)
Feb 22, 2013 6.077 6.149 6.017 6.149 7,377,358 +0.07(+1.19%)
Feb 21, 2013 5.997 6.181 5.989 6.077 10,123,149 +0.10(+1.74%)
Feb 20, 2013 6.261 6.277 5.925 5.973 19,694,702 -0.39(-6.16%)
Feb 19, 2013 6.381 6.468 6.269 6.365 8,559,684 -0.03(-0.50%)
Feb 15, 2013 6.565 6.669 6.349 6.397 16,482,406 -0.27(-4.08%)
Feb 14, 2013 6.389 6.765 6.381 6.669 15,950,325 +0.35(+5.58%)
Feb 13, 2013 6.401 6.429 6.309 6.317 8,294,253 -0.08(-1.25%)
Feb 12, 2013 6.389 6.461 6.333 6.397 7,348,287 +0.01(+0.13%)
Feb 11, 2013 6.469 6.501 6.381 6.389 8,581,894 -0.14(-2.09%)
Feb 08, 2013 6.661 6.661 6.517 6.525 6,185,522 -0.10(-1.45%)
Feb 07, 2013 6.557 6.717 6.501 6.621 10,044,949 +0.02(+0.36%)
Feb 06, 2013 6.589 6.637 6.565 6.597 6,700,335 +0.00(+0.00%)
Feb 04, 2013 6.581 6.685 6.557 6.597 9,034,952 -0.06(-0.84%)
Feb 01, 2013 6.669 6.717 6.509 6.653 12,787,353 +0.06(+0.97%)
Jan 31, 2013 6.685 6.693 6.469 6.589 15,898,673 -0.10(-1.56%)
Jan 30, 2013 6.877 6.921 6.661 6.693 13,946,432 -0.08(-1.18%)
Jan 29, 2013 6.741 6.861 6.709 6.773 18,296,718 +0.13(+1.93%)
Jan 28, 2013 6.821 6.829 6.565 6.645 13,553,149 -0.18(-2.70%)
Jan 25, 2013 7.118 7.166 6.781 6.829 20,946,386 -0.36(-5.01%)
Jan 24, 2013 7.534 7.558 7.182 7.190 13,374,655 -0.41(-5.37%)
Jan 23, 2013 7.854 7.934 7.582 7.598 10,646,553 -0.30(-3.85%)
Jan 22, 2013 7.646 7.926 7.590 7.902 14,007,401 +0.27(+3.57%)
Jan 18, 2013 7.582 7.662 7.558 7.630 6,944,381 +0.03(+0.42%)
Jan 17, 2013 7.670 7.758 7.566 7.598 12,604,348 -0.10(-1.35%)
Jan 16, 2013 7.702 7.750 7.630 7.702 7,451,585 -0.06(-0.72%)
Jan 15, 2013 7.598 7.822 7.558 7.758 16,693,675 +0.20(+2.65%)
Jan 14, 2013 7.582 7.646 7.542 7.558 5,731,256 +0.00(+0.00%)
Jan 11, 2013 7.582 7.614 7.494 7.558 7,383,688 -0.03(-0.42%)
Jan 10, 2013 7.566 7.630 7.526 7.590 10,093,682 +0.12(+1.61%)
Jan 09, 2013 7.550 7.606 7.439 7.470 6,358,077 -0.13(-1.69%)
Jan 08, 2013 7.494 7.622 7.406 7.598 7,117,360 +0.13(+1.71%)
Jan 07, 2013 7.478 7.554 7.446 7.470 4,511,047 -0.06(-0.74%)
Jan 04, 2013 7.422 7.542 7.366 7.526 9,450,131 -0.02(-0.21%)
Jan 03, 2013 7.870 7.910 7.502 7.542 9,504,580 -0.35(-4.46%)
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.