Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.539 6.580 6.473 6.539 4,562,667 -0.03(-0.50%)
Mar 27, 2013 6.481 6.588 6.440 6.572 6,337,876 +0.08(+1.27%)
Mar 26, 2013 6.522 6.522 6.432 6.489 5,844,216 -0.03(-0.51%)
Mar 25, 2013 6.654 6.671 6.465 6.522 7,236,407 -0.18(-2.71%)
Mar 22, 2013 6.638 6.737 6.580 6.704 7,939,882 +0.02(+0.25%)
Mar 21, 2013 6.588 6.728 6.555 6.687 8,442,347 +0.16(+2.53%)
Mar 20, 2013 6.563 6.613 6.497 6.522 6,964,237 -0.06(-0.88%)
Mar 19, 2013 6.547 6.654 6.506 6.580 8,233,956 +0.13(+2.07%)
Mar 18, 2013 6.511 6.560 6.366 6.446 10,059,074 +0.06(+0.88%)
Mar 15, 2013 6.422 6.503 6.366 6.390 6,302,026 -0.02(-0.38%)
Mar 14, 2013 6.228 6.455 6.220 6.414 8,118,957 +0.16(+2.58%)
Mar 13, 2013 6.463 6.483 6.244 6.253 11,280,102 -0.19(-3.01%)
Mar 12, 2013 6.358 6.527 6.349 6.446 6,998,142 +0.18(+2.84%)
Mar 11, 2013 6.422 6.422 6.253 6.269 7,033,264 -0.13(-2.02%)
Mar 08, 2013 6.301 6.495 6.244 6.398 12,357,908 +0.10(+1.54%)
Mar 07, 2013 6.358 6.442 6.277 6.301 11,175,678 -0.05(-0.76%)
Mar 06, 2013 6.075 6.358 6.059 6.349 22,040,620 +0.26(+4.24%)
Mar 05, 2013 6.144 6.204 6.079 6.091 11,279,742 +0.01(+0.13%)
Mar 04, 2013 6.099 6.188 6.043 6.083 14,648,785 -0.11(-1.83%)
Mar 01, 2013 6.204 6.244 6.127 6.196 13,404,578 +0.04(+0.66%)
Feb 28, 2013 6.293 6.301 6.123 6.156 13,430,941 -0.22(-3.42%)
Feb 27, 2013 6.382 6.422 6.325 6.374 8,897,321 -0.03(-0.50%)
Feb 26, 2013 6.358 6.438 6.220 6.406 13,705,398 +0.06(+1.02%)
Feb 25, 2013 6.253 6.382 6.253 6.341 13,293,504 +0.14(+2.21%)
Feb 22, 2013 6.131 6.204 6.071 6.204 7,311,606 +0.07(+1.19%)
Feb 21, 2013 6.051 6.236 6.043 6.131 10,032,925 +0.11(+1.74%)
Feb 20, 2013 6.317 6.333 5.978 6.026 19,519,170 -0.40(-6.16%)
Feb 19, 2013 6.438 6.526 6.325 6.422 8,483,394 -0.03(-0.50%)
Feb 15, 2013 6.624 6.729 6.406 6.455 16,335,503 -0.27(-4.08%)
Feb 14, 2013 6.446 6.826 6.438 6.729 15,808,165 +0.36(+5.58%)
Feb 13, 2013 6.459 6.487 6.366 6.374 8,220,329 -0.08(-1.25%)
Feb 12, 2013 6.446 6.519 6.390 6.455 7,282,794 +0.01(+0.13%)
Feb 11, 2013 6.527 6.560 6.438 6.446 8,505,406 -0.14(-2.09%)
Feb 08, 2013 6.721 6.721 6.576 6.584 6,130,392 -0.10(-1.45%)
Feb 07, 2013 6.616 6.778 6.560 6.681 9,955,421 +0.02(+0.36%)
Feb 06, 2013 6.648 6.697 6.624 6.656 6,640,617 +0.00(+0.00%)
Feb 04, 2013 6.640 6.745 6.616 6.656 8,954,427 -0.06(-0.84%)
Feb 01, 2013 6.729 6.778 6.568 6.713 12,673,383 +0.06(+0.97%)
Jan 31, 2013 6.745 6.753 6.527 6.648 15,756,973 -0.11(-1.55%)
Jan 30, 2013 6.939 6.984 6.721 6.753 13,822,132 -0.08(-1.18%)
Jan 29, 2013 6.802 6.923 6.770 6.834 18,133,644 +0.13(+1.93%)
Jan 28, 2013 6.883 6.891 6.624 6.705 13,432,354 -0.19(-2.70%)
Jan 25, 2013 7.182 7.230 6.842 6.891 20,759,698 -0.36(-5.01%)
Jan 24, 2013 7.602 7.626 7.246 7.254 13,255,451 -0.41(-5.37%)
Jan 23, 2013 7.925 8.006 7.650 7.666 10,551,663 -0.31(-3.85%)
Jan 22, 2013 7.715 7.997 7.658 7.973 13,882,557 +0.27(+3.57%)
Jan 18, 2013 7.650 7.731 7.626 7.699 6,882,488 +0.03(+0.42%)
Jan 17, 2013 7.739 7.828 7.634 7.666 12,492,009 -0.11(-1.35%)
Jan 16, 2013 7.771 7.820 7.699 7.771 7,385,171 -0.06(-0.72%)
Jan 15, 2013 7.666 7.892 7.626 7.828 16,544,889 +0.20(+2.65%)
Jan 14, 2013 7.650 7.715 7.610 7.626 5,680,175 +0.00(+0.00%)
Jan 11, 2013 7.650 7.682 7.561 7.626 7,317,879 -0.03(-0.42%)
Jan 10, 2013 7.634 7.699 7.594 7.658 10,003,720 +0.12(+1.61%)
Jan 09, 2013 7.618 7.674 7.506 7.537 6,301,410 -0.13(-1.69%)
Jan 08, 2013 7.561 7.691 7.472 7.666 7,053,925 +0.13(+1.71%)
Jan 07, 2013 7.545 7.622 7.513 7.537 4,470,841 -0.06(-0.74%)
Jan 04, 2013 7.489 7.610 7.432 7.594 9,365,905 -0.02(-0.21%)
Jan 03, 2013 7.941 7.981 7.569 7.610 9,419,869 -0.36(-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.