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 (%)
Oct 31, 2013 4.279 4.312 4.164 4.180 12,757,800 -0.21(-4.88%)
Oct 30, 2013 4.337 4.411 4.189 4.395 17,383,036 +0.15(+3.50%)
Oct 29, 2013 4.362 4.420 4.246 4.246 10,812,377 -0.11(-2.46%)
Oct 28, 2013 4.296 4.411 4.230 4.354 12,619,145 +0.08(+1.93%)
Oct 25, 2013 4.213 4.321 4.164 4.271 8,733,604 +0.03(+0.78%)
Oct 24, 2013 4.156 4.238 4.131 4.238 14,466,442 +0.14(+3.42%)
Oct 23, 2013 4.271 4.321 4.098 4.098 14,213,949 -0.19(-4.42%)
Oct 22, 2013 4.213 4.329 4.197 4.288 13,952,634 +0.13(+3.17%)
Oct 21, 2013 4.032 4.156 4.007 4.156 7,011,477 +0.15(+3.70%)
Oct 18, 2013 4.024 4.090 3.999 4.007 7,542,311 -0.02(-0.41%)
Oct 17, 2013 4.016 4.090 3.983 4.024 13,477,311 +0.15(+3.83%)
Oct 16, 2013 3.941 3.983 3.859 3.875 6,716,986 -0.08(-2.08%)
Oct 15, 2013 3.785 3.966 3.785 3.958 11,594,761 +0.14(+3.67%)
Oct 14, 2013 3.884 3.892 3.785 3.818 5,867,254 -0.02(-0.43%)
Oct 11, 2013 3.818 3.867 3.768 3.834 14,395,872 -0.05(-1.27%)
Oct 10, 2013 3.900 3.974 3.842 3.884 8,960,295 -0.05(-1.26%)
Oct 09, 2013 3.925 3.991 3.834 3.933 15,978,516 -0.01(-0.21%)
Oct 08, 2013 4.049 4.110 3.908 3.941 10,660,255 -0.11(-2.65%)
Oct 07, 2013 3.991 4.049 3.983 4.049 6,534,953 +0.08(+2.08%)
Oct 04, 2013 3.991 4.016 3.900 3.966 10,202,534 -0.02(-0.62%)
Oct 03, 2013 4.024 4.082 3.974 3.991 11,642,607 -0.02(-0.62%)
Oct 02, 2013 4.098 4.139 4.016 4.016 14,662,496 -0.05(-1.22%)
Oct 01, 2013 4.082 4.097 4.016 4.065 15,530,744 -0.05(-1.20%)
Sep 27, 2013 4.205 4.246 4.073 4.115 7,416,676 -0.02(-0.60%)
Sep 26, 2013 4.189 4.238 4.090 4.139 8,916,133 -0.07(-1.57%)
Sep 25, 2013 4.148 4.304 4.127 4.205 13,771,067 +0.10(+2.41%)
Sep 24, 2013 4.172 4.213 4.106 4.106 22,403,588 -0.11(-2.54%)
Sep 23, 2013 4.238 4.354 4.189 4.213 17,594,324 -0.07(-1.54%)
Sep 20, 2013 4.502 4.510 4.246 4.279 25,772,082 -0.30(-6.49%)
Sep 19, 2013 4.741 4.766 4.495 4.576 18,101,880 -0.13(-2.80%)
Sep 18, 2013 4.296 4.774 4.271 4.708 26,361,978 +0.37(+8.56%)
Sep 17, 2013 4.296 4.345 4.255 4.337 8,967,029 +0.06(+1.35%)
Sep 16, 2013 4.308 4.395 4.275 4.279 13,689,472 +0.01(+0.19%)
Sep 13, 2013 4.172 4.288 4.164 4.271 10,943,324 +0.06(+1.37%)
Sep 12, 2013 4.296 4.387 4.213 4.213 13,093,573 -0.26(-5.89%)
Sep 11, 2013 4.436 4.477 4.345 4.477 11,742,724 +0.07(+1.50%)
Sep 10, 2013 4.453 4.486 4.411 4.411 12,717,978 -0.12(-2.73%)
Sep 09, 2013 4.576 4.605 4.494 4.535 8,488,415 -0.03(-0.72%)
Sep 06, 2013 4.593 4.634 4.527 4.568 10,194,279 +0.08(+1.84%)
Sep 05, 2013 4.552 4.593 4.469 4.486 11,412,891 -0.13(-2.86%)
Sep 04, 2013 4.527 4.634 4.494 4.618 9,551,338 +0.02(+0.54%)
Sep 03, 2013 4.634 4.667 4.527 4.593 12,125,947 +0.06(+1.27%)
Aug 30, 2013 4.444 4.634 4.395 4.535 14,936,970 -0.01(-0.18%)
Aug 29, 2013 4.527 4.601 4.354 4.543 21,748,016 +0.01(+0.18%)
Aug 28, 2013 4.675 4.782 4.494 4.535 21,433,626 -0.12(-2.48%)
Aug 27, 2013 4.997 5.046 4.634 4.650 23,945,006 -0.21(-4.41%)
Aug 26, 2013 4.857 4.947 4.749 4.865 14,095,767 +0.05(+1.03%)
Aug 23, 2013 4.675 4.873 4.637 4.815 13,394,873 +0.14(+3.00%)
Aug 22, 2013 4.667 4.848 4.593 4.675 14,983,284 +0.10(+2.16%)
Aug 21, 2013 4.824 4.824 4.560 4.576 18,352,682 -0.30(-6.09%)
Aug 20, 2013 4.725 4.914 4.700 4.873 19,479,082 +0.16(+3.50%)
Aug 19, 2013 4.956 4.956 4.683 4.708 15,861,087 -0.17(-3.55%)
Aug 16, 2013 5.063 5.137 4.832 4.881 20,259,208 -0.12(-2.31%)
Aug 15, 2013 4.733 5.038 4.667 4.997 20,697,952 +0.23(+4.84%)
Aug 14, 2013 4.477 4.799 4.461 4.766 18,420,916 +0.32(+7.24%)
Aug 13, 2013 4.593 4.613 4.413 4.444 12,063,542 -0.15(-3.23%)
Aug 12, 2013 4.486 4.667 4.486 4.593 15,873,102 +0.27(+6.30%)
Aug 09, 2013 4.288 4.411 4.238 4.321 21,725,614 +0.01(+0.19%)
Aug 08, 2013 4.123 4.325 4.106 4.312 21,667,400 +0.25(+6.09%)
Aug 07, 2013 4.065 4.172 4.040 4.065 9,993,215 -0.02(-0.60%)
Aug 06, 2013 4.222 4.222 4.082 4.090 17,182,012 -0.12(-2.75%)
Aug 05, 2013 4.222 4.279 4.205 4.205 7,114,952 +0.00(+0.00%)
Aug 02, 2013 4.263 4.337 4.190 4.205 12,028,802 -0.02(-0.39%)
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.