Skip to main content

Kinross Gold Corporation (NY: KGC )

6.062 +0.183 (+3.10%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 4.205 4.246 4.073 4.115 7,416,676 -0.02(-0.60%)
Sep 26, 2013 4.189 4.238 4.090 4.139 8,916,133 -0.07(-1.57%)
Sep 25, 2013 4.148 4.304 4.127 4.205 13,771,067 +0.10(+2.41%)
Sep 24, 2013 4.172 4.213 4.106 4.106 22,403,588 -0.11(-2.54%)
Sep 23, 2013 4.238 4.354 4.189 4.213 17,594,324 -0.07(-1.54%)
Sep 20, 2013 4.502 4.510 4.246 4.279 25,772,082 -0.30(-6.49%)
Sep 19, 2013 4.741 4.766 4.495 4.576 18,101,880 -0.13(-2.80%)
Sep 18, 2013 4.296 4.774 4.271 4.708 26,361,978 +0.37(+8.56%)
Sep 17, 2013 4.296 4.345 4.255 4.337 8,967,029 +0.06(+1.35%)
Sep 16, 2013 4.308 4.395 4.275 4.279 13,689,472 +0.01(+0.19%)
Sep 13, 2013 4.172 4.288 4.164 4.271 10,943,324 +0.06(+1.37%)
Sep 12, 2013 4.296 4.387 4.213 4.213 13,093,573 -0.26(-5.89%)
Sep 11, 2013 4.436 4.477 4.345 4.477 11,742,724 +0.07(+1.50%)
Sep 10, 2013 4.453 4.486 4.411 4.411 12,717,978 -0.12(-2.73%)
Sep 09, 2013 4.576 4.605 4.494 4.535 8,488,415 -0.03(-0.72%)
Sep 06, 2013 4.593 4.634 4.527 4.568 10,194,279 +0.08(+1.84%)
Sep 05, 2013 4.552 4.593 4.469 4.486 11,412,891 -0.13(-2.86%)
Sep 04, 2013 4.527 4.634 4.494 4.618 9,551,338 +0.02(+0.54%)
Sep 03, 2013 4.634 4.667 4.527 4.593 12,125,947 +0.06(+1.27%)
Aug 30, 2013 4.444 4.634 4.395 4.535 14,936,970 -0.01(-0.18%)
Aug 29, 2013 4.527 4.601 4.354 4.543 21,748,016 +0.01(+0.18%)
Aug 28, 2013 4.675 4.782 4.494 4.535 21,433,626 -0.12(-2.48%)
Aug 27, 2013 4.997 5.046 4.634 4.650 23,945,006 -0.21(-4.41%)
Aug 26, 2013 4.857 4.947 4.749 4.865 14,095,767 +0.05(+1.03%)
Aug 23, 2013 4.675 4.873 4.637 4.815 13,394,873 +0.14(+3.00%)
Aug 22, 2013 4.667 4.848 4.593 4.675 14,983,284 +0.10(+2.16%)
Aug 21, 2013 4.824 4.824 4.560 4.576 18,352,682 -0.30(-6.09%)
Aug 20, 2013 4.725 4.914 4.700 4.873 19,479,082 +0.16(+3.50%)
Aug 19, 2013 4.956 4.956 4.683 4.708 15,861,087 -0.17(-3.55%)
Aug 16, 2013 5.063 5.137 4.832 4.881 20,259,208 -0.12(-2.31%)
Aug 15, 2013 4.733 5.038 4.667 4.997 20,697,952 +0.23(+4.84%)
Aug 14, 2013 4.477 4.799 4.461 4.766 18,420,916 +0.32(+7.24%)
Aug 13, 2013 4.593 4.613 4.413 4.444 12,063,542 -0.15(-3.23%)
Aug 12, 2013 4.486 4.667 4.486 4.593 15,873,102 +0.27(+6.30%)
Aug 09, 2013 4.288 4.411 4.238 4.321 21,725,614 +0.01(+0.19%)
Aug 08, 2013 4.123 4.325 4.106 4.312 21,667,400 +0.25(+6.09%)
Aug 07, 2013 4.065 4.172 4.040 4.065 9,993,215 -0.02(-0.60%)
Aug 06, 2013 4.222 4.222 4.082 4.090 17,182,012 -0.12(-2.75%)
Aug 05, 2013 4.222 4.279 4.205 4.205 7,114,952 +0.00(+0.00%)
Aug 02, 2013 4.263 4.337 4.190 4.205 12,028,802 -0.02(-0.39%)
Aug 01, 2013 4.362 4.378 4.131 4.222 19,370,734 -0.09(-2.10%)
Jul 31, 2013 4.362 4.469 4.238 4.312 15,037,583 -0.02(-0.57%)
Jul 30, 2013 4.420 4.444 4.263 4.337 10,659,418 -0.08(-1.87%)
Jul 29, 2013 4.469 4.527 4.420 4.420 7,200,757 -0.09(-2.01%)
Jul 26, 2013 4.378 4.519 4.329 4.510 8,646,935 +0.08(+1.86%)
Jul 25, 2013 4.387 4.540 4.378 4.428 14,263,665 +0.01(+0.19%)
Jul 24, 2013 4.626 4.642 4.329 4.420 14,611,722 -0.26(-5.47%)
Jul 23, 2013 4.560 4.700 4.502 4.675 17,105,900 +0.08(+1.80%)
Jul 22, 2013 4.486 4.634 4.387 4.593 18,830,426 +0.35(+8.37%)
Jul 19, 2013 4.098 4.271 4.049 4.238 9,059,873 +0.19(+4.68%)
Jul 18, 2013 4.115 4.172 4.016 4.049 6,679,824 -0.06(-1.41%)
Jul 17, 2013 4.263 4.403 4.082 4.106 10,067,158 -0.10(-2.35%)
Jul 16, 2013 3.983 4.213 3.950 4.205 12,648,603 +0.26(+6.47%)
Jul 15, 2013 3.991 4.049 3.950 3.950 7,274,987 -0.05(-1.24%)
Jul 12, 2013 4.057 4.073 3.958 3.999 6,220,210 -0.08(-2.02%)
Jul 11, 2013 4.049 4.082 3.958 4.082 11,718,976 +0.27(+7.14%)
Jul 10, 2013 3.801 3.908 3.752 3.809 15,044,857 +0.02(+0.65%)
Jul 09, 2013 3.900 3.801 3.752 3.785 13,639,985 -0.01(-0.22%)
Jul 08, 2013 3.958 3.974 3.785 3.793 10,057,692 -0.12(-3.16%)
Jul 05, 2013 4.016 4.032 3.818 3.917 13,926,446 -0.26(-6.13%)
Jul 03, 2013 4.082 4.180 4.057 4.172 7,001,303 +0.13(+3.27%)
Jul 02, 2013 4.172 4.222 3.991 4.040 12,938,282 -0.16(-3.92%)
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.