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

Kinross Gold Corporation (NY: KGC )

6.369 -0.041 (-0.64%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 16, 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 (%)
May 31, 2013 5.188 5.304 5.089 5.295 15,702,098 +0.03(+0.63%)
May 30, 2013 4.948 5.287 4.932 5.262 20,436,750 +0.42(+8.70%)
May 29, 2013 4.701 4.841 4.667 4.841 10,264,268 +0.17(+3.72%)
May 28, 2013 4.816 4.816 4.593 4.667 11,809,072 -0.12(-2.59%)
May 24, 2013 4.800 4.874 4.742 4.791 11,331,094 -0.04(-0.85%)
May 23, 2013 4.837 4.940 4.808 4.833 15,325,783 +0.14(+2.99%)
May 22, 2013 4.601 4.940 4.593 4.692 21,185,048 +0.17(+3.65%)
May 21, 2013 4.494 4.643 4.411 4.527 15,617,159 -0.16(-3.35%)
May 20, 2013 4.362 4.742 4.337 4.684 16,729,153 +0.34(+7.79%)
May 17, 2013 4.387 4.453 4.337 4.345 23,140,864 -0.13(-2.95%)
May 16, 2013 4.296 4.515 4.279 4.477 20,864,498 +0.12(+2.65%)
May 15, 2013 4.354 4.428 4.337 4.362 25,421,064 -0.04(-0.94%)
May 13, 2013 4.486 4.494 4.395 4.403 7,593,938 -0.12(-2.74%)
May 10, 2013 4.486 4.552 4.411 4.527 15,531,344 -0.09(-1.97%)
May 09, 2013 4.593 4.874 4.531 4.618 17,207,246 -0.01(-0.18%)
May 08, 2013 4.494 4.734 4.465 4.626 23,274,812 +0.26(+6.06%)
May 07, 2013 4.345 4.407 4.312 4.362 18,936,276 -0.03(-0.75%)
May 06, 2013 4.444 4.444 4.387 4.395 8,782,760 -0.02(-0.56%)
May 03, 2013 4.428 4.453 4.378 4.420 14,140,496 +0.00(+0.00%)
May 02, 2013 4.477 4.527 4.403 4.420 14,846,380 -0.02(-0.37%)
May 01, 2013 4.395 4.511 4.345 4.436 20,141,348 -0.06(-1.29%)
Apr 30, 2013 4.428 4.494 4.325 4.494 26,636,458 +0.00(+0.00%)
Apr 29, 2013 4.535 4.634 4.378 4.494 17,155,084 -0.04(-0.91%)
Apr 26, 2013 4.692 4.676 4.453 4.535 16,657,343 -0.14(-3.00%)
Apr 25, 2013 4.767 4.829 4.643 4.676 18,562,692 +0.00(+0.00%)
Apr 24, 2013 4.568 4.717 4.498 4.676 13,099,262 +0.21(+4.81%)
Apr 23, 2013 4.502 4.527 4.378 4.461 14,886,808 -0.08(-1.82%)
Apr 22, 2013 4.436 4.577 4.428 4.544 17,990,612 +0.14(+3.19%)
Apr 19, 2013 4.486 4.568 4.329 4.403 20,575,968 +0.04(+0.95%)
Apr 18, 2013 4.230 4.428 4.151 4.362 23,305,046 +0.23(+5.60%)
Apr 17, 2013 4.477 4.477 4.106 4.131 24,916,744 -0.34(-7.58%)
Apr 16, 2013 4.701 4.725 4.354 4.469 28,222,338 -0.02(-0.55%)
Apr 15, 2013 4.816 4.891 4.444 4.494 33,930,504 -0.73(-13.92%)
Apr 12, 2013 5.518 5.518 5.180 5.221 28,248,890 -0.40(-7.06%)
Apr 11, 2013 5.799 5.857 5.584 5.618 14,381,544 -0.19(-3.27%)
Apr 10, 2013 5.948 5.948 5.766 5.808 13,016,367 -0.19(-3.17%)
Apr 09, 2013 5.832 6.047 5.791 5.998 12,038,023 +0.20(+3.42%)
Apr 08, 2013 5.832 5.865 5.750 5.799 10,159,165 -0.04(-0.71%)
Apr 05, 2013 6.014 6.080 5.754 5.841 16,147,747 -0.07(-1.12%)
Apr 04, 2013 5.774 6.006 5.700 5.907 16,615,567 +0.08(+1.42%)
Apr 03, 2013 6.154 6.212 5.741 5.824 22,178,012 -0.37(-6.00%)
Apr 02, 2013 6.444 6.452 6.163 6.196 11,016,342 -0.30(-4.58%)
Apr 01, 2013 6.551 6.568 6.444 6.493 5,144,978 -0.06(-0.88%)
Mar 28, 2013 6.551 6.592 6.485 6.551 4,554,110 -0.03(-0.50%)
Mar 27, 2013 6.493 6.601 6.452 6.584 6,325,990 +0.08(+1.27%)
Mar 26, 2013 6.534 6.534 6.444 6.501 5,833,256 -0.03(-0.51%)
Mar 25, 2013 6.667 6.683 6.477 6.534 7,222,836 -0.18(-2.71%)
Mar 22, 2013 6.650 6.749 6.592 6.716 7,924,991 +0.02(+0.25%)
Mar 21, 2013 6.601 6.741 6.568 6.700 8,426,514 +0.17(+2.53%)
Mar 20, 2013 6.576 6.625 6.510 6.534 6,951,176 -0.06(-0.88%)
Mar 19, 2013 6.559 6.667 6.518 6.592 8,218,514 +0.13(+2.07%)
Mar 18, 2013 6.523 6.572 6.378 6.459 10,040,210 +0.06(+0.88%)
Mar 15, 2013 6.434 6.515 6.378 6.402 6,290,208 -0.02(-0.38%)
Mar 14, 2013 6.240 6.467 6.232 6.426 8,103,731 +0.16(+2.58%)
Mar 13, 2013 6.475 6.495 6.256 6.264 11,258,948 -0.19(-3.01%)
Mar 12, 2013 6.370 6.539 6.361 6.459 6,985,019 +0.18(+2.83%)
Mar 11, 2013 6.434 6.434 6.264 6.280 7,020,074 -0.13(-2.02%)
Mar 08, 2013 6.313 6.507 6.256 6.410 12,334,733 +0.10(+1.54%)
Mar 07, 2013 6.370 6.455 6.289 6.313 11,154,720 -0.05(-0.76%)
Mar 06, 2013 6.086 6.370 6.070 6.361 21,999,288 +0.26(+4.24%)
Mar 05, 2013 6.155 6.216 6.090 6.102 11,258,589 +0.01(+0.13%)
Mar 04, 2013 6.111 6.200 6.054 6.094 14,621,314 -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.