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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.768 4.246 3.743 4.205 25,393,920 +0.38(+9.91%)
Jun 27, 2013 3.842 3.908 3.743 3.826 14,428,336 +0.07(+1.75%)
Jun 26, 2013 3.851 3.875 3.735 3.760 20,571,576 -0.21(-5.39%)
Jun 25, 2013 4.007 4.073 3.958 3.974 9,928,782 -0.04(-1.03%)
Jun 24, 2013 4.082 4.123 3.983 4.016 23,828,392 -0.13(-3.18%)
Jun 21, 2013 4.156 4.238 4.007 4.148 19,138,402 -0.02(-0.40%)
Jun 20, 2013 4.205 4.345 4.082 4.164 48,773,640 -0.38(-8.35%)
Jun 19, 2013 4.758 4.799 4.535 4.543 13,255,890 -0.21(-4.51%)
Jun 18, 2013 4.799 4.865 4.692 4.758 8,943,792 -0.08(-1.70%)
Jun 17, 2013 4.815 4.976 4.791 4.840 8,631,471 +0.04(+0.86%)
Jun 14, 2013 4.980 4.997 4.791 4.799 8,695,850 -0.16(-3.16%)
Jun 13, 2013 4.758 4.972 4.741 4.956 10,856,995 +0.11(+2.21%)
Jun 12, 2013 4.791 4.989 4.758 4.848 12,483,345 -0.05(-1.01%)
Jun 11, 2013 4.848 5.038 4.799 4.898 18,104,902 -0.31(-6.01%)
Jun 10, 2013 5.129 5.310 5.071 5.211 8,612,193 +0.04(+0.80%)
Jun 07, 2013 5.294 5.347 5.088 5.170 11,966,511 -0.26(-4.71%)
Jun 06, 2013 5.360 5.467 5.302 5.426 13,608,706 +0.06(+1.08%)
Jun 05, 2013 5.351 5.479 5.294 5.368 10,622,301 +0.06(+1.09%)
Jun 04, 2013 5.343 5.376 5.236 5.310 8,860,471 -0.12(-2.28%)
Jun 03, 2013 5.351 5.483 5.318 5.434 18,996,572 +0.15(+2.81%)
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%)
May 01, 2013 4.387 4.502 4.337 4.428 20,179,192 -0.06(-1.29%)
Apr 30, 2013 4.420 4.486 4.317 4.486 26,686,508 +0.00(+0.00%)
Apr 29, 2013 4.527 4.626 4.370 4.486 17,187,318 -0.04(-0.91%)
Apr 26, 2013 4.683 4.667 4.444 4.527 16,688,641 -0.14(-3.00%)
Apr 25, 2013 4.758 4.820 4.634 4.667 18,597,570 +0.00(+0.00%)
Apr 24, 2013 4.560 4.708 4.490 4.667 13,123,875 +0.21(+4.81%)
Apr 23, 2013 4.494 4.519 4.370 4.453 14,914,780 -0.08(-1.82%)
Apr 22, 2013 4.428 4.568 4.420 4.535 18,024,416 +0.14(+3.19%)
Apr 19, 2013 4.477 4.560 4.321 4.395 20,614,628 +0.04(+0.95%)
Apr 18, 2013 4.222 4.420 4.143 4.354 23,348,836 +0.23(+5.60%)
Apr 17, 2013 4.469 4.469 4.098 4.123 24,963,560 -0.34(-7.58%)
Apr 16, 2013 4.692 4.716 4.345 4.461 28,275,366 -0.02(-0.55%)
Apr 15, 2013 4.807 4.881 4.436 4.486 33,994,256 -0.73(-13.92%)
Apr 12, 2013 5.508 5.508 5.170 5.211 28,301,968 -0.40(-7.06%)
Apr 11, 2013 5.788 5.846 5.574 5.607 14,408,566 -0.19(-3.27%)
Apr 10, 2013 5.937 5.937 5.755 5.797 13,040,824 -0.19(-3.17%)
Apr 09, 2013 5.821 6.036 5.780 5.986 12,060,642 +0.20(+3.42%)
Apr 08, 2013 5.821 5.854 5.739 5.788 10,178,253 -0.04(-0.71%)
Apr 05, 2013 6.003 6.069 5.743 5.830 16,178,088 -0.07(-1.12%)
Apr 04, 2013 5.764 5.995 5.689 5.896 16,646,787 +0.08(+1.42%)
Apr 03, 2013 6.143 6.201 5.731 5.813 22,219,684 -0.37(-6.00%)
Apr 02, 2013 6.432 6.440 6.151 6.184 11,037,041 -0.30(-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.