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 (%)
Sep 27, 2013 4.213 4.254 4.081 4.122 7,402,767 -0.02(-0.60%)
Sep 26, 2013 4.197 4.246 4.097 4.147 8,899,411 -0.07(-1.57%)
Sep 25, 2013 4.155 4.312 4.135 4.213 13,745,241 +0.10(+2.41%)
Sep 24, 2013 4.180 4.221 4.114 4.114 22,361,572 -0.11(-2.54%)
Sep 23, 2013 4.246 4.362 4.197 4.221 17,561,328 -0.07(-1.54%)
Sep 20, 2013 4.511 4.519 4.254 4.287 25,723,748 -0.30(-6.49%)
Sep 19, 2013 4.750 4.775 4.503 4.585 18,067,932 -0.13(-2.80%)
Sep 18, 2013 4.304 4.783 4.279 4.717 26,312,538 +0.37(+8.56%)
Sep 17, 2013 4.304 4.354 4.263 4.345 8,950,212 +0.06(+1.35%)
Sep 16, 2013 4.316 4.403 4.283 4.287 13,663,798 +0.01(+0.19%)
Sep 13, 2013 4.180 4.296 4.172 4.279 10,922,801 +0.06(+1.37%)
Sep 12, 2013 4.304 4.395 4.221 4.221 13,069,017 -0.26(-5.89%)
Sep 11, 2013 4.444 4.486 4.354 4.486 11,720,701 +0.07(+1.50%)
Sep 10, 2013 4.461 4.494 4.420 4.420 12,694,126 -0.12(-2.73%)
Sep 09, 2013 4.585 4.614 4.502 4.544 8,472,495 -0.03(-0.72%)
Sep 06, 2013 4.601 4.643 4.535 4.577 10,175,160 +0.08(+1.84%)
Sep 05, 2013 4.560 4.601 4.477 4.494 11,391,487 -0.13(-2.86%)
Sep 04, 2013 4.535 4.643 4.502 4.626 9,533,425 +0.02(+0.54%)
Sep 03, 2013 4.643 4.676 4.535 4.601 12,103,206 +0.06(+1.27%)
Aug 30, 2013 4.453 4.643 4.403 4.544 14,908,957 -0.01(-0.18%)
Aug 29, 2013 4.535 4.610 4.362 4.552 21,707,228 +0.01(+0.18%)
Aug 28, 2013 4.684 4.791 4.502 4.544 21,393,428 -0.12(-2.48%)
Aug 27, 2013 5.006 5.056 4.643 4.659 23,900,100 -0.21(-4.41%)
Aug 26, 2013 4.866 4.957 4.758 4.874 14,069,332 +0.05(+1.03%)
Aug 23, 2013 4.684 4.882 4.646 4.824 13,369,752 +0.14(+3.00%)
Aug 22, 2013 4.676 4.857 4.601 4.684 14,955,183 +0.10(+2.16%)
Aug 21, 2013 4.833 4.833 4.568 4.585 18,318,262 -0.30(-6.09%)
Aug 20, 2013 4.734 4.924 4.709 4.882 19,442,550 +0.17(+3.50%)
Aug 19, 2013 4.965 4.965 4.692 4.717 15,831,340 -0.17(-3.55%)
Aug 16, 2013 5.072 5.147 4.841 4.891 20,221,214 -0.12(-2.31%)
Aug 15, 2013 4.742 5.048 4.676 5.006 20,659,134 +0.23(+4.84%)
Aug 14, 2013 4.486 4.808 4.469 4.775 18,386,368 +0.32(+7.24%)
Aug 13, 2013 4.601 4.622 4.421 4.453 12,040,917 -0.15(-3.23%)
Aug 12, 2013 4.494 4.676 4.494 4.601 15,843,333 +0.27(+6.30%)
Aug 09, 2013 4.296 4.420 4.246 4.329 21,684,868 +0.01(+0.19%)
Aug 08, 2013 4.131 4.333 4.114 4.321 21,626,764 +0.25(+6.09%)
Aug 07, 2013 4.073 4.180 4.048 4.073 9,974,474 -0.02(-0.61%)
Aug 06, 2013 4.230 4.230 4.089 4.097 17,149,788 -0.12(-2.74%)
Aug 05, 2013 4.230 4.287 4.213 4.213 7,101,609 +0.00(+0.00%)
Aug 02, 2013 4.271 4.345 4.197 4.213 12,006,242 -0.02(-0.39%)
Aug 01, 2013 4.370 4.387 4.139 4.230 19,334,406 -0.09(-2.10%)
Jul 31, 2013 4.370 4.477 4.246 4.321 15,009,381 -0.02(-0.57%)
Jul 30, 2013 4.428 4.453 4.271 4.345 10,639,427 -0.08(-1.87%)
Jul 29, 2013 4.477 4.535 4.428 4.428 7,187,253 -0.09(-2.01%)
Jul 26, 2013 4.387 4.527 4.337 4.519 8,630,718 +0.08(+1.86%)
Jul 25, 2013 4.395 4.549 4.387 4.436 14,236,915 +0.01(+0.19%)
Jul 24, 2013 4.634 4.651 4.337 4.428 14,584,319 -0.26(-5.47%)
Jul 23, 2013 4.568 4.709 4.511 4.684 17,073,818 +0.08(+1.80%)
Jul 22, 2013 4.494 4.643 4.395 4.601 18,795,110 +0.36(+8.37%)
Jul 19, 2013 4.106 4.279 4.056 4.246 9,042,882 +0.19(+4.68%)
Jul 18, 2013 4.122 4.180 4.023 4.056 6,667,297 -0.06(-1.41%)
Jul 17, 2013 4.271 4.411 4.089 4.114 10,048,278 -0.10(-2.35%)
Jul 16, 2013 3.990 4.221 3.957 4.213 12,624,881 +0.26(+6.47%)
Jul 15, 2013 3.998 4.056 3.957 3.957 7,261,343 -0.05(-1.24%)
Jul 12, 2013 4.064 4.081 3.965 4.007 6,208,545 -0.08(-2.02%)
Jul 11, 2013 4.056 4.089 3.965 4.089 11,696,998 +0.27(+7.14%)
Jul 10, 2013 3.808 3.916 3.759 3.817 15,016,642 +0.02(+0.65%)
Jul 09, 2013 3.907 3.808 3.759 3.792 13,614,404 -0.01(-0.22%)
Jul 08, 2013 3.965 3.982 3.792 3.800 10,038,830 -0.12(-3.16%)
Jul 05, 2013 4.023 4.040 3.825 3.924 13,900,328 -0.26(-6.13%)
Jul 03, 2013 4.089 4.188 4.064 4.180 6,988,173 +0.13(+3.27%)
Jul 02, 2013 4.180 4.230 3.998 4.048 12,914,018 -0.17(-3.92%)
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.