Skip to main content

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

Historical Prices

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.