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

Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Aug 30, 2013 4.911 5.120 4.856 5.011 13,517,911 -0.01(-0.18%)
Aug 29, 2013 5.002 5.084 4.811 5.020 19,681,886 +0.01(+0.18%)
Aug 28, 2013 5.166 5.284 4.966 5.011 19,397,364 -0.13(-2.48%)
Aug 27, 2013 5.521 5.576 5.120 5.139 21,670,156 -0.24(-4.41%)
Aug 26, 2013 5.366 5.467 5.248 5.376 12,756,626 +0.05(+1.03%)
Aug 23, 2013 5.166 5.385 5.124 5.321 12,122,318 +0.15(+3.00%)
Aug 22, 2013 5.157 5.357 5.075 5.166 13,559,825 +0.11(+2.16%)
Aug 21, 2013 5.330 5.330 5.038 5.057 16,609,120 -0.33(-6.09%)
Aug 20, 2013 5.221 5.430 5.193 5.385 17,628,508 +0.18(+3.50%)
Aug 19, 2013 5.476 5.476 5.175 5.202 14,354,234 -0.19(-3.55%)
Aug 16, 2013 5.594 5.676 5.339 5.394 18,334,520 -0.13(-2.31%)
Aug 15, 2013 5.230 5.567 5.157 5.521 18,731,582 +0.26(+4.84%)
Aug 14, 2013 4.947 5.303 4.929 5.266 16,670,871 +0.36(+7.24%)
Aug 13, 2013 5.075 5.098 4.876 4.911 10,917,468 -0.16(-3.23%)
Aug 12, 2013 4.956 5.157 4.956 5.075 14,365,108 +0.30(+6.30%)
Aug 09, 2013 4.738 4.874 4.683 4.774 19,661,612 +0.01(+0.19%)
Aug 08, 2013 4.556 4.779 4.537 4.765 19,608,930 +0.27(+6.09%)
Aug 07, 2013 4.492 4.610 4.464 4.492 9,043,829 -0.03(-0.60%)
Aug 06, 2013 4.665 4.665 4.510 4.519 15,549,667 -0.13(-2.75%)
Aug 05, 2013 4.665 4.729 4.647 4.647 6,439,010 +0.00(+0.00%)
Aug 02, 2013 4.710 4.792 4.629 4.647 10,886,028 -0.02(-0.39%)
Aug 01, 2013 4.820 4.838 4.565 4.665 17,530,454 -0.10(-2.10%)
Jul 31, 2013 4.820 4.938 4.683 4.765 13,608,966 -0.03(-0.57%)
Jul 30, 2013 4.884 4.911 4.710 4.792 9,646,740 -0.09(-1.87%)
Jul 29, 2013 4.938 5.002 4.884 4.884 6,516,663 -0.10(-2.01%)
Jul 26, 2013 4.838 4.993 4.783 4.984 7,825,449 +0.09(+1.86%)
Jul 25, 2013 4.847 5.017 4.838 4.893 12,908,573 +0.01(+0.19%)
Jul 24, 2013 5.111 5.130 4.783 4.884 13,223,563 -0.28(-5.47%)
Jul 23, 2013 5.038 5.193 4.975 5.166 15,480,786 +0.09(+1.80%)
Jul 22, 2013 4.956 5.120 4.847 5.075 17,041,476 +0.39(+8.37%)
Jul 19, 2013 4.528 4.720 4.474 4.683 8,199,157 +0.21(+4.68%)
Jul 18, 2013 4.546 4.610 4.437 4.474 6,045,220 -0.06(-1.41%)
Jul 17, 2013 4.710 4.865 4.510 4.537 9,110,747 -0.11(-2.35%)
Jul 16, 2013 4.401 4.656 4.364 4.647 11,446,946 +0.28(+6.47%)
Jul 15, 2013 4.410 4.474 4.364 4.364 6,583,840 -0.05(-1.24%)
Jul 12, 2013 4.483 4.501 4.373 4.419 5,629,271 -0.09(-2.02%)
Jul 11, 2013 4.474 4.510 4.373 4.510 10,605,637 +0.30(+7.14%)
Jul 10, 2013 4.200 4.319 4.146 4.209 13,615,549 +0.03(+0.65%)
Jul 09, 2013 4.310 4.200 4.146 4.182 12,344,143 -0.01(-0.22%)
Jul 08, 2013 4.373 4.392 4.182 4.191 9,102,180 -0.14(-3.16%)
Jul 05, 2013 4.437 4.455 4.218 4.328 12,603,390 -0.28(-6.13%)
Jul 03, 2013 4.510 4.619 4.483 4.610 6,336,157 +0.15(+3.27%)
Jul 02, 2013 4.610 4.665 4.410 4.464 11,709,105 -0.18(-3.92%)
Jul 01, 2013 4.747 4.820 4.556 4.647 9,844,791 +0.00(+0.00%)
Jun 28, 2013 4.164 4.692 4.136 4.647 22,981,418 +0.42(+9.91%)
Jun 27, 2013 4.246 4.319 4.136 4.228 13,057,599 +0.07(+1.75%)
Jun 26, 2013 4.255 4.282 4.127 4.155 18,617,212 -0.24(-5.39%)
Jun 25, 2013 4.428 4.501 4.373 4.392 8,985,517 -0.05(-1.03%)
Jun 24, 2013 4.510 4.556 4.401 4.437 21,564,620 -0.15(-3.18%)
Jun 21, 2013 4.592 4.683 4.428 4.583 17,320,194 -0.02(-0.40%)
Jun 20, 2013 4.647 4.802 4.510 4.601 44,139,992 -0.42(-8.35%)
Jun 19, 2013 5.257 5.303 5.011 5.020 11,996,539 -0.24(-4.51%)
Jun 18, 2013 5.303 5.376 5.184 5.257 8,094,104 -0.09(-1.70%)
Jun 17, 2013 5.321 5.499 5.294 5.348 7,811,454 +0.05(+0.86%)
Jun 14, 2013 5.503 5.521 5.294 5.303 7,869,717 -0.17(-3.16%)
Jun 13, 2013 5.257 5.494 5.239 5.476 9,825,547 +0.12(+2.21%)
Jun 12, 2013 5.294 5.512 5.257 5.357 11,297,388 -0.05(-1.01%)
Jun 11, 2013 5.357 5.567 5.303 5.412 16,384,881 -0.35(-6.01%)
Jun 10, 2013 5.667 5.868 5.603 5.758 7,794,007 +0.05(+0.80%)
Jun 07, 2013 5.849 5.909 5.622 5.713 10,829,655 -0.28(-4.71%)
Jun 06, 2013 5.922 6.041 5.858 5.995 12,315,836 +0.06(+1.08%)
Jun 05, 2013 5.913 6.054 5.849 5.931 9,613,149 +0.06(+1.09%)
Jun 04, 2013 5.904 5.940 5.786 5.868 8,018,698 -0.14(-2.28%)
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.