Skip to main content

Kinross Gold Corporation (NY: KGC )

6.120 +0.240 (+4.08%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
Apr 01, 2013 6.539 6.555 6.432 6.481 5,154,645 -0.06(-0.88%)
Mar 28, 2013 6.539 6.580 6.473 6.539 4,562,667 -0.03(-0.50%)
Mar 27, 2013 6.481 6.588 6.440 6.572 6,337,876 +0.08(+1.27%)
Mar 26, 2013 6.522 6.522 6.432 6.489 5,844,216 -0.03(-0.51%)
Mar 25, 2013 6.654 6.671 6.465 6.522 7,236,407 -0.18(-2.71%)
Mar 22, 2013 6.638 6.737 6.580 6.704 7,939,882 +0.02(+0.25%)
Mar 21, 2013 6.588 6.728 6.555 6.687 8,442,347 +0.16(+2.53%)
Mar 20, 2013 6.563 6.613 6.497 6.522 6,964,237 -0.06(-0.88%)
Mar 19, 2013 6.547 6.654 6.506 6.580 8,233,956 +0.13(+2.07%)
Mar 18, 2013 6.511 6.560 6.366 6.446 10,059,074 +0.06(+0.88%)
Mar 15, 2013 6.422 6.503 6.366 6.390 6,302,026 -0.02(-0.38%)
Mar 14, 2013 6.228 6.455 6.220 6.414 8,118,957 +0.16(+2.58%)
Mar 13, 2013 6.463 6.483 6.244 6.253 11,280,102 -0.19(-3.01%)
Mar 12, 2013 6.358 6.527 6.349 6.446 6,998,142 +0.18(+2.84%)
Mar 11, 2013 6.422 6.422 6.253 6.269 7,033,264 -0.13(-2.02%)
Mar 08, 2013 6.301 6.495 6.244 6.398 12,357,908 +0.10(+1.54%)
Mar 07, 2013 6.358 6.442 6.277 6.301 11,175,678 -0.05(-0.76%)
Mar 06, 2013 6.075 6.358 6.059 6.349 22,040,620 +0.26(+4.24%)
Mar 05, 2013 6.144 6.204 6.079 6.091 11,279,742 +0.01(+0.13%)
Mar 04, 2013 6.099 6.188 6.043 6.083 14,648,785 -0.11(-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.