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

Kinross Gold Corporation (NY: KGC )

6.510 +0.090 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2013 3.503 3.618 3.618 3.618 19,629,118 +0.08(+2.34%)
Dec 30, 2013 3.610 3.627 3.527 3.536 13,467,348 -0.10(-2.73%)
Dec 27, 2013 3.635 3.651 3.585 3.635 18,590,754 +0.03(+0.92%)
Dec 26, 2013 3.660 3.693 3.527 3.602 8,579,691 -0.02(-0.46%)
Dec 24, 2013 3.552 3.635 3.544 3.618 8,846,343 +0.07(+1.86%)
Dec 23, 2013 3.540 3.577 3.527 3.552 15,549,217 +0.02(+0.47%)
Dec 20, 2013 3.651 3.668 3.503 3.536 28,650,088 -0.11(-2.95%)
Dec 19, 2013 3.660 3.676 3.627 3.643 17,130,876 -0.07(-2.00%)
Dec 18, 2013 3.767 3.866 3.684 3.717 16,210,036 -0.08(-2.17%)
Dec 17, 2013 3.784 3.833 3.751 3.800 7,009,683 -0.02(-0.65%)
Dec 16, 2013 3.808 3.841 3.775 3.825 12,672,320 +0.03(+0.87%)
Dec 13, 2013 3.833 3.883 3.775 3.792 7,223,477 -0.01(-0.22%)
Dec 12, 2013 3.726 3.841 3.701 3.800 10,658,097 +0.00(+0.00%)
Dec 11, 2013 3.982 4.031 3.784 3.800 12,864,829 -0.20(-4.96%)
Dec 10, 2013 3.887 4.007 3.879 3.998 12,821,802 +0.21(+5.68%)
Dec 09, 2013 3.759 3.817 3.759 3.784 11,100,754 +0.03(+0.88%)
Dec 06, 2013 3.833 3.883 3.742 3.751 7,046,848 -0.02(-0.44%)
Dec 05, 2013 3.742 3.866 3.717 3.767 8,824,876 -0.05(-1.30%)
Dec 04, 2013 3.759 3.891 3.717 3.817 13,470,758 +0.09(+2.44%)
Dec 03, 2013 3.742 3.775 3.709 3.726 11,209,779 -0.01(-0.22%)
Dec 02, 2013 3.817 3.846 3.726 3.734 10,304,945 -0.16(-4.03%)
Nov 29, 2013 3.907 3.949 3.874 3.891 4,983,546 +0.05(+1.29%)
Nov 27, 2013 3.874 3.907 3.800 3.841 6,538,001 +0.01(+0.22%)
Nov 26, 2013 3.866 3.916 3.804 3.833 8,265,613 -0.06(-1.49%)
Nov 25, 2013 3.812 3.924 3.759 3.891 11,776,163 +0.02(+0.64%)
Nov 22, 2013 3.891 3.941 3.841 3.866 7,581,645 +0.01(+0.21%)
Nov 21, 2013 3.883 3.907 3.800 3.858 14,429,436 -0.07(-1.68%)
Nov 20, 2013 4.031 4.126 3.854 3.924 14,141,606 -0.17(-4.04%)
Nov 19, 2013 4.040 4.114 4.040 4.089 5,682,468 +0.02(+0.61%)
Nov 18, 2013 4.205 4.213 4.023 4.064 10,526,715 -0.15(-3.53%)
Nov 15, 2013 4.279 4.304 4.205 4.213 8,923,956 -0.05(-1.16%)
Nov 14, 2013 4.213 4.279 4.172 4.263 16,031,287 +0.21(+5.31%)
Nov 12, 2013 4.031 4.097 4.021 4.048 7,345,402 -0.03(-0.81%)
Nov 11, 2013 4.031 4.089 3.974 4.081 7,952,027 +0.01(+0.20%)
Nov 08, 2013 3.998 4.073 3.928 4.073 10,610,152 +0.03(+0.82%)
Nov 07, 2013 4.089 4.172 4.023 4.040 10,313,212 -0.13(-3.17%)
Nov 06, 2013 4.139 4.188 4.114 4.172 7,456,202 +0.11(+2.64%)
Nov 05, 2013 4.114 4.168 4.031 4.064 8,222,381 -0.07(-1.80%)
Nov 04, 2013 4.007 4.164 3.982 4.139 10,887,433 +0.16(+3.94%)
Nov 01, 2013 4.131 4.155 3.916 3.982 17,319,222 -0.21(-4.93%)
Oct 31, 2013 4.287 4.321 4.172 4.188 12,733,873 -0.21(-4.88%)
Oct 30, 2013 4.345 4.420 4.197 4.403 17,350,436 +0.15(+3.50%)
Oct 29, 2013 4.370 4.428 4.254 4.254 10,792,099 -0.11(-2.46%)
Oct 28, 2013 4.304 4.420 4.238 4.362 12,595,479 +0.08(+1.93%)
Oct 25, 2013 4.221 4.329 4.172 4.279 8,717,224 +0.03(+0.78%)
Oct 24, 2013 4.164 4.246 4.139 4.246 14,439,312 +0.14(+3.42%)
Oct 23, 2013 4.279 4.329 4.106 4.106 14,187,291 -0.19(-4.42%)
Oct 22, 2013 4.221 4.337 4.205 4.296 13,926,467 +0.13(+3.17%)
Oct 21, 2013 4.040 4.164 4.015 4.164 6,998,328 +0.15(+3.70%)
Oct 18, 2013 4.031 4.097 4.007 4.015 7,528,166 -0.02(-0.41%)
Oct 17, 2013 4.023 4.097 3.990 4.031 13,452,036 +0.15(+3.83%)
Oct 16, 2013 3.949 3.990 3.866 3.883 6,704,389 -0.08(-2.08%)
Oct 15, 2013 3.792 3.974 3.792 3.965 11,573,016 +0.14(+3.67%)
Oct 14, 2013 3.891 3.899 3.792 3.825 5,856,250 -0.02(-0.43%)
Oct 11, 2013 3.825 3.874 3.775 3.841 14,368,874 -0.05(-1.27%)
Oct 10, 2013 3.907 3.982 3.850 3.891 8,943,490 -0.05(-1.26%)
Oct 09, 2013 3.932 3.998 3.841 3.941 15,948,549 -0.01(-0.21%)
Oct 08, 2013 4.056 4.118 3.916 3.949 10,640,262 -0.11(-2.65%)
Oct 07, 2013 3.998 4.056 3.990 4.056 6,522,698 +0.08(+2.08%)
Oct 04, 2013 3.998 4.023 3.907 3.974 10,183,400 -0.02(-0.62%)
Oct 03, 2013 4.031 4.089 3.982 3.998 11,620,772 -0.02(-0.62%)
Oct 02, 2013 4.106 4.147 4.023 4.023 14,634,998 -0.05(-1.22%)
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.