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

Kinross Gold Corporation (NY: KGC )

6.770 +0.260 (+3.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 31, 2013 5.178 5.294 5.079 5.285 15,731,601 +0.03(+0.63%)
May 30, 2013 4.939 5.277 4.923 5.252 20,475,150 +0.42(+8.70%)
May 29, 2013 4.692 4.832 4.659 4.832 10,283,554 +0.17(+3.72%)
May 28, 2013 4.807 4.807 4.585 4.659 11,831,261 -0.12(-2.59%)
May 24, 2013 4.791 4.865 4.733 4.782 11,352,385 -0.04(-0.85%)
May 23, 2013 4.828 4.931 4.799 4.824 15,354,580 +0.14(+2.99%)
May 22, 2013 4.593 4.931 4.585 4.683 21,224,854 +0.16(+3.65%)
May 21, 2013 4.486 4.634 4.403 4.519 15,646,503 -0.16(-3.35%)
May 20, 2013 4.354 4.733 4.329 4.675 16,760,586 +0.34(+7.79%)
May 17, 2013 4.378 4.444 4.329 4.337 23,184,344 -0.13(-2.95%)
May 16, 2013 4.288 4.506 4.271 4.469 20,903,700 +0.12(+2.65%)
May 15, 2013 4.345 4.420 4.329 4.354 25,468,830 -0.04(-0.94%)
May 13, 2013 4.477 4.486 4.387 4.395 7,608,206 -0.12(-2.74%)
May 10, 2013 4.477 4.543 4.403 4.519 15,560,527 -0.09(-1.97%)
May 09, 2013 4.585 4.865 4.523 4.609 17,239,576 -0.01(-0.18%)
May 08, 2013 4.486 4.725 4.457 4.618 23,318,546 +0.26(+6.06%)
May 07, 2013 4.337 4.399 4.304 4.354 18,971,856 -0.03(-0.75%)
May 06, 2013 4.436 4.436 4.378 4.387 8,799,262 -0.02(-0.56%)
May 03, 2013 4.420 4.444 4.370 4.411 14,167,065 +0.00(+0.00%)
May 02, 2013 4.469 4.519 4.395 4.411 14,874,276 -0.02(-0.37%)
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.