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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Jun 03, 2013 5.913 6.059 5.877 6.004 17,191,838 +0.16(+2.81%)
May 31, 2013 5.722 5.849 5.612 5.840 14,237,050 +0.04(+0.63%)
May 30, 2013 5.458 5.831 5.439 5.804 18,529,946 +0.46(+8.70%)
May 29, 2013 5.184 5.339 5.148 5.339 9,306,584 +0.19(+3.72%)
May 28, 2013 5.312 5.312 5.066 5.148 10,707,254 -0.14(-2.59%)
May 24, 2013 5.294 5.376 5.230 5.284 10,273,873 -0.05(-0.85%)
May 23, 2013 5.335 5.448 5.303 5.330 13,895,847 +0.15(+2.99%)
May 22, 2013 5.075 5.448 5.066 5.175 19,208,426 +0.18(+3.65%)
May 21, 2013 4.956 5.120 4.865 4.993 14,160,037 -0.17(-3.35%)
May 20, 2013 4.811 5.230 4.783 5.166 15,168,278 +0.37(+7.79%)
May 17, 2013 4.838 4.911 4.783 4.792 20,981,760 -0.15(-2.95%)
May 16, 2013 4.738 4.979 4.720 4.938 18,917,784 +0.13(+2.65%)
May 15, 2013 4.802 4.884 4.783 4.811 23,049,212 -0.05(-0.94%)
May 13, 2013 4.947 4.956 4.847 4.856 6,885,403 -0.14(-2.74%)
May 10, 2013 4.947 5.020 4.865 4.993 14,082,228 -0.10(-1.97%)
May 09, 2013 5.066 5.376 4.997 5.093 15,601,763 -0.01(-0.18%)
May 08, 2013 4.956 5.221 4.925 5.102 21,103,210 +0.29(+6.06%)
May 07, 2013 4.792 4.861 4.756 4.811 17,169,472 -0.04(-0.75%)
May 06, 2013 4.902 4.902 4.838 4.847 7,963,305 -0.03(-0.56%)
May 03, 2013 4.884 4.911 4.829 4.874 12,821,150 +0.00(+0.00%)
May 02, 2013 4.938 4.993 4.856 4.874 13,461,173 -0.02(-0.37%)
May 01, 2013 4.847 4.975 4.792 4.893 18,262,106 -0.06(-1.29%)
Apr 30, 2013 4.884 4.956 4.770 4.956 24,151,206 +0.00(+0.00%)
Apr 29, 2013 5.002 5.111 4.829 4.956 15,554,470 -0.05(-0.91%)
Apr 26, 2013 5.175 5.157 4.911 5.002 15,103,168 -0.15(-3.00%)
Apr 25, 2013 5.257 5.325 5.120 5.157 16,830,742 +0.00(+0.00%)
Apr 24, 2013 5.038 5.202 4.961 5.157 11,877,066 +0.24(+4.81%)
Apr 23, 2013 4.966 4.993 4.829 4.920 13,497,829 -0.09(-1.82%)
Apr 22, 2013 4.893 5.048 4.884 5.011 16,312,040 +0.15(+3.19%)
Apr 19, 2013 4.947 5.038 4.774 4.856 18,656,174 +0.05(+0.95%)
Apr 18, 2013 4.665 4.884 4.578 4.811 21,130,624 +0.26(+5.60%)
Apr 17, 2013 4.938 4.938 4.528 4.556 22,591,944 -0.37(-7.58%)
Apr 16, 2013 5.184 5.212 4.802 4.929 25,589,118 -0.03(-0.55%)
Apr 15, 2013 5.312 5.394 4.902 4.956 30,764,696 -0.80(-13.92%)
Apr 12, 2013 6.086 6.086 5.713 5.758 25,613,192 -0.44(-7.06%)
Apr 11, 2013 6.396 6.460 6.159 6.196 13,039,708 -0.21(-3.27%)
Apr 10, 2013 6.560 6.560 6.360 6.405 11,801,905 -0.21(-3.17%)
Apr 09, 2013 6.432 6.669 6.387 6.615 10,914,843 +0.22(+3.42%)
Apr 08, 2013 6.432 6.469 6.341 6.396 9,211,287 -0.05(-0.71%)
Apr 05, 2013 6.633 6.706 6.346 6.442 14,641,119 -0.07(-1.12%)
Apr 04, 2013 6.369 6.624 6.287 6.514 15,065,290 +0.09(+1.42%)
Apr 03, 2013 6.788 6.852 6.332 6.423 20,108,744 -0.41(-6.00%)
Apr 02, 2013 7.107 7.116 6.797 6.833 9,988,488 -0.33(-4.58%)
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.