Kinross Gold Corporation (NY: KGC )

6.460 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.280 6.420 6.160 6.410 12,971,571 +0.04(+0.63%)
May 30, 2013 5.990 6.400 5.970 6.370 16,882,888 +0.51(+8.70%)
May 29, 2013 5.690 5.860 5.650 5.860 8,479,356 +0.21(+3.72%)
May 28, 2013 5.830 5.830 5.560 5.650 9,755,526 -0.15(-2.59%)
May 24, 2013 5.810 5.900 5.740 5.800 9,360,666 -0.05(-0.85%)
May 23, 2013 5.855 5.980 5.820 5.850 12,660,696 +0.17(+2.99%)
May 22, 2013 5.570 5.980 5.560 5.680 17,501,059 +0.20(+3.65%)
May 21, 2013 5.440 5.620 5.340 5.480 12,901,403 -0.19(-3.35%)
May 20, 2013 5.280 5.740 5.250 5.670 13,820,026 +0.41(+7.79%)
May 17, 2013 5.310 5.390 5.250 5.260 19,116,769 -0.16(-2.95%)
May 16, 2013 5.200 5.465 5.180 5.420 17,236,251 +0.14(+2.65%)
May 15, 2013 5.270 5.360 5.250 5.280 21,000,452 -0.05(-0.94%)
May 13, 2013 5.430 5.440 5.320 5.330 6,273,385 -0.15(-2.74%)
May 10, 2013 5.430 5.510 5.340 5.480 12,830,511 -0.11(-1.97%)
May 09, 2013 5.560 5.900 5.485 5.590 14,214,980 -0.01(-0.18%)
May 08, 2013 5.440 5.730 5.405 5.600 19,227,425 +0.32(+6.06%)
May 07, 2013 5.260 5.335 5.220 5.280 15,643,340 -0.04(-0.75%)
May 06, 2013 5.380 5.380 5.310 5.320 7,255,476 -0.03(-0.56%)
May 03, 2013 5.360 5.390 5.300 5.350 11,681,525 +0.00(+0.00%)
May 02, 2013 5.420 5.480 5.330 5.350 12,264,659 -0.02(-0.37%)
May 01, 2013 5.320 5.460 5.260 5.370 16,638,855 -0.07(-1.29%)
Apr 30, 2013 5.360 5.440 5.235 5.440 22,004,494 +0.00(+0.00%)
Apr 29, 2013 5.490 5.610 5.300 5.440 14,171,890 -0.05(-0.91%)
Apr 26, 2013 5.680 5.660 5.390 5.490 13,760,703 -0.17(-3.00%)
Apr 25, 2013 5.770 5.845 5.620 5.660 15,334,720 +0.00(+0.00%)
Apr 24, 2013 5.530 5.710 5.445 5.660 10,821,357 +0.26(+4.81%)
Apr 23, 2013 5.450 5.480 5.300 5.400 12,298,057 -0.10(-1.82%)
Apr 22, 2013 5.370 5.540 5.360 5.500 14,862,123 +0.17(+3.19%)
Apr 19, 2013 5.430 5.530 5.240 5.330 16,997,895 +0.05(+0.95%)
Apr 18, 2013 5.120 5.360 5.025 5.280 19,252,401 +0.28(+5.60%)
Apr 17, 2013 5.420 5.420 4.970 5.000 20,583,830 -0.41(-7.58%)
Apr 16, 2013 5.690 5.720 5.270 5.410 23,314,595 -0.03(-0.55%)
Apr 15, 2013 5.830 5.920 5.380 5.440 28,030,135 -0.88(-13.92%)
Apr 12, 2013 6.680 6.680 6.270 6.320 23,336,530 -0.48(-7.06%)
Apr 11, 2013 7.020 7.090 6.760 6.800 11,880,656 -0.23(-3.27%)
Apr 10, 2013 7.200 7.200 6.980 7.030 10,752,877 -0.23(-3.17%)
Apr 09, 2013 7.060 7.320 7.010 7.260 9,944,663 +0.24(+3.42%)
Apr 08, 2013 7.060 7.100 6.960 7.020 8,392,530 -0.05(-0.71%)
Apr 05, 2013 7.280 7.360 6.965 7.070 13,339,724 -0.08(-1.12%)
Apr 04, 2013 6.990 7.270 6.900 7.150 13,726,192 +0.10(+1.42%)
Apr 03, 2013 7.450 7.520 6.950 7.050 18,321,353 -0.45(-6.00%)
Apr 02, 2013 7.800 7.810 7.460 7.500 9,100,648 -0.36(-4.58%)
Apr 01, 2013 7.930 7.950 7.800 7.860 4,250,289 -0.07(-0.88%)
Mar 28, 2013 7.930 7.980 7.850 7.930 3,762,170 -0.04(-0.50%)
Mar 27, 2013 7.860 7.990 7.810 7.970 5,225,928 +0.10(+1.27%)
Mar 26, 2013 7.910 7.910 7.800 7.870 4,818,878 -0.04(-0.51%)
Mar 25, 2013 8.070 8.090 7.840 7.910 5,966,816 -0.22(-2.71%)
Mar 22, 2013 8.050 8.170 7.980 8.130 6,546,870 +0.02(+0.25%)
Mar 21, 2013 7.990 8.160 7.950 8.110 6,961,180 +0.20(+2.53%)
Mar 20, 2013 7.960 8.020 7.880 7.910 5,742,397 -0.07(-0.88%)
Mar 19, 2013 7.940 8.070 7.890 7.980 6,789,350 +0.00(+0.00%)
Mar 18, 2013 8.060 8.120 7.880 7.980 8,125,955 +0.07(+0.88%)
Mar 15, 2013 7.950 8.050 7.880 7.910 5,090,924 -0.03(-0.38%)
Mar 14, 2013 7.710 7.990 7.700 7.940 6,558,683 +0.20(+2.58%)
Mar 13, 2013 8.000 8.025 7.730 7.740 9,112,330 -0.24(-3.01%)
Mar 12, 2013 7.870 8.080 7.860 7.980 5,653,263 +0.22(+2.84%)
Mar 11, 2013 7.950 7.950 7.740 7.760 5,681,635 -0.16(-2.02%)
Mar 08, 2013 7.800 8.040 7.730 7.920 9,983,007 +0.12(+1.54%)
Mar 07, 2013 7.870 7.975 7.770 7.800 9,027,974 -0.06(-0.76%)
Mar 06, 2013 7.520 7.870 7.500 7.860 17,804,927 +0.32(+4.24%)
Mar 05, 2013 7.605 7.680 7.525 7.540 9,112,039 +0.01(+0.13%)
Mar 04, 2013 7.550 7.660 7.480 7.530 11,833,631 -0.14(-1.83%)
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.