Skip to main content

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

Historical Prices

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.