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

Kinross Gold Corporation (NY: KGC )

9.340 +0.130 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 4.915 5.125 4.860 5.015 13,507,198 -0.01(-0.18%)
Aug 29, 2013 5.006 5.088 4.814 5.024 19,666,288 +0.01(+0.18%)
Aug 28, 2013 5.170 5.289 4.970 5.015 19,381,992 -0.13(-2.48%)
Aug 27, 2013 5.526 5.580 5.125 5.143 21,652,982 -0.24(-4.41%)
Aug 26, 2013 5.371 5.471 5.252 5.380 12,746,516 +0.05(+1.03%)
Aug 23, 2013 5.170 5.389 5.128 5.325 12,112,711 +0.16(+3.00%)
Aug 22, 2013 5.161 5.362 5.079 5.170 13,549,079 +0.11(+2.16%)
Aug 21, 2013 5.334 5.334 5.042 5.061 16,595,956 -0.33(-6.09%)
Aug 20, 2013 5.225 5.435 5.197 5.389 17,614,538 +0.18(+3.50%)
Aug 19, 2013 5.480 5.480 5.179 5.207 14,342,858 -0.19(-3.55%)
Aug 16, 2013 5.599 5.681 5.343 5.398 18,319,990 -0.13(-2.31%)
Aug 15, 2013 5.234 5.571 5.161 5.526 18,716,736 +0.26(+4.84%)
Aug 14, 2013 4.951 5.307 4.933 5.270 16,657,659 +0.36(+7.24%)
Aug 13, 2013 5.079 5.102 4.880 4.915 10,908,815 -0.16(-3.23%)
Aug 12, 2013 4.960 5.161 4.960 5.079 14,353,723 +0.30(+6.30%)
Aug 09, 2013 4.742 4.878 4.687 4.778 19,646,030 +0.01(+0.19%)
Aug 08, 2013 4.559 4.783 4.541 4.769 19,593,390 +0.27(+6.09%)
Aug 07, 2013 4.495 4.614 4.468 4.495 9,036,661 -0.03(-0.60%)
Aug 06, 2013 4.669 4.669 4.514 4.523 15,537,343 -0.13(-2.75%)
Aug 05, 2013 4.669 4.732 4.650 4.650 6,433,907 +0.00(+0.00%)
Aug 02, 2013 4.714 4.796 4.633 4.650 10,877,401 -0.02(-0.39%)
Aug 01, 2013 4.824 4.842 4.568 4.669 17,516,560 -0.10(-2.10%)
Jul 31, 2013 4.824 4.942 4.687 4.769 13,598,181 -0.03(-0.57%)
Jul 30, 2013 4.887 4.915 4.714 4.796 9,639,095 -0.09(-1.87%)
Jul 29, 2013 4.942 5.006 4.887 4.887 6,511,498 -0.10(-2.01%)
Jul 26, 2013 4.842 4.997 4.787 4.988 7,819,247 +0.09(+1.86%)
Jul 25, 2013 4.851 5.021 4.842 4.897 12,898,342 +0.01(+0.19%)
Jul 24, 2013 5.115 5.134 4.787 4.887 13,213,083 -0.28(-5.47%)
Jul 23, 2013 5.042 5.197 4.979 5.170 15,468,517 +0.09(+1.80%)
Jul 22, 2013 4.960 5.125 4.851 5.079 17,027,970 +0.39(+8.37%)
Jul 19, 2013 4.532 4.723 4.477 4.687 8,192,659 +0.21(+4.68%)
Jul 18, 2013 4.550 4.614 4.441 4.477 6,040,429 -0.06(-1.41%)
Jul 17, 2013 4.714 4.869 4.514 4.541 9,103,526 -0.11(-2.35%)
Jul 16, 2013 4.404 4.659 4.368 4.650 11,437,874 +0.28(+6.47%)
Jul 15, 2013 4.413 4.477 4.368 4.368 6,578,622 -0.05(-1.24%)
Jul 12, 2013 4.486 4.504 4.377 4.422 5,624,810 -0.09(-2.02%)
Jul 11, 2013 4.477 4.514 4.377 4.514 10,597,232 +0.30(+7.14%)
Jul 10, 2013 4.204 4.322 4.149 4.213 13,604,758 +0.03(+0.65%)
Jul 09, 2013 4.313 4.204 4.149 4.185 12,334,361 -0.01(-0.22%)
Jul 08, 2013 4.377 4.395 4.185 4.194 9,094,967 -0.14(-3.16%)
Jul 05, 2013 4.441 4.459 4.222 4.331 12,593,402 -0.28(-6.13%)
Jul 03, 2013 4.514 4.623 4.486 4.614 6,331,136 +0.15(+3.27%)
Jul 02, 2013 4.614 4.669 4.413 4.468 11,699,826 -0.18(-3.92%)
Jul 01, 2013 4.751 4.824 4.559 4.650 9,836,989 +0.00(+0.00%)
Jun 28, 2013 4.167 4.696 4.140 4.650 22,963,204 +0.42(+9.91%)
Jun 27, 2013 4.249 4.322 4.140 4.231 13,047,251 +0.07(+1.75%)
Jun 26, 2013 4.258 4.286 4.131 4.158 18,602,456 -0.24(-5.39%)
Jun 25, 2013 4.432 4.504 4.377 4.395 8,978,395 -0.05(-1.03%)
Jun 24, 2013 4.514 4.559 4.404 4.441 21,547,530 -0.15(-3.18%)
Jun 21, 2013 4.596 4.687 4.432 4.587 17,306,466 -0.02(-0.40%)
Jun 20, 2013 4.650 4.805 4.514 4.605 44,105,012 -0.42(-8.35%)
Jun 19, 2013 5.261 5.307 5.015 5.024 11,987,032 -0.24(-4.51%)
Jun 18, 2013 5.307 5.380 5.188 5.261 8,087,689 -0.09(-1.70%)
Jun 17, 2013 5.325 5.503 5.298 5.352 7,805,263 +0.05(+0.86%)
Jun 14, 2013 5.507 5.526 5.298 5.307 7,863,480 -0.17(-3.16%)
Jun 13, 2013 5.261 5.498 5.243 5.480 9,817,760 +0.12(+2.21%)
Jun 12, 2013 5.298 5.517 5.261 5.362 11,288,435 -0.05(-1.01%)
Jun 11, 2013 5.362 5.571 5.307 5.416 16,371,895 -0.35(-6.01%)
Jun 10, 2013 5.672 5.872 5.608 5.763 7,787,831 +0.05(+0.80%)
Jun 07, 2013 5.854 5.913 5.626 5.717 10,821,073 -0.28(-4.71%)
Jun 06, 2013 5.927 6.045 5.863 6.000 12,306,076 +0.06(+1.08%)
Jun 05, 2013 5.918 6.059 5.854 5.936 9,605,531 +0.06(+1.09%)
Jun 04, 2013 5.909 5.945 5.790 5.872 8,012,343 -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.