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

Kinross Gold Corporation (NY: KGC )

7.970 -0.210 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Aug 30, 2013 4.428 4.617 4.378 4.518 14,993,407 -0.01(-0.18%)
Aug 29, 2013 4.510 4.584 4.337 4.526 21,830,188 +0.01(+0.18%)
Aug 28, 2013 4.658 4.764 4.477 4.518 21,514,610 -0.12(-2.48%)
Aug 27, 2013 4.978 5.027 4.617 4.633 24,035,480 -0.21(-4.41%)
Aug 26, 2013 4.838 4.929 4.732 4.847 14,149,026 +0.05(+1.03%)
Aug 23, 2013 4.658 4.855 4.619 4.797 13,445,484 +0.14(+3.00%)
Aug 22, 2013 4.649 4.830 4.575 4.658 15,039,896 +0.10(+2.16%)
Aug 21, 2013 4.805 4.805 4.543 4.559 18,422,024 -0.30(-6.09%)
Aug 20, 2013 4.707 4.896 4.682 4.855 19,552,680 +0.16(+3.50%)
Aug 19, 2013 4.937 4.937 4.666 4.690 15,921,016 -0.17(-3.55%)
Aug 16, 2013 5.044 5.118 4.814 4.863 20,335,754 -0.12(-2.31%)
Aug 15, 2013 4.715 5.019 4.649 4.978 20,776,156 +0.23(+4.84%)
Aug 14, 2013 4.460 4.781 4.444 4.748 18,490,516 +0.32(+7.24%)
Aug 13, 2013 4.575 4.596 4.396 4.428 12,109,122 -0.15(-3.23%)
Aug 12, 2013 4.469 4.649 4.469 4.575 15,933,076 +0.27(+6.30%)
Aug 09, 2013 4.272 4.395 4.222 4.304 21,807,700 +0.01(+0.19%)
Aug 08, 2013 4.107 4.309 4.091 4.296 21,749,268 +0.25(+6.09%)
Aug 07, 2013 4.050 4.157 4.025 4.050 10,030,973 -0.02(-0.60%)
Aug 06, 2013 4.206 4.206 4.066 4.074 17,246,930 -0.12(-2.75%)
Aug 05, 2013 4.206 4.263 4.189 4.189 7,141,835 +0.00(+0.00%)
Aug 02, 2013 4.247 4.321 4.174 4.189 12,074,251 -0.02(-0.39%)
Aug 01, 2013 4.345 4.362 4.115 4.206 19,443,924 -0.09(-2.10%)
Jul 31, 2013 4.345 4.452 4.222 4.296 15,094,400 -0.02(-0.57%)
Jul 30, 2013 4.403 4.428 4.247 4.321 10,699,693 -0.08(-1.87%)
Jul 29, 2013 4.452 4.510 4.403 4.403 7,227,964 -0.09(-2.01%)
Jul 26, 2013 4.362 4.502 4.313 4.493 8,679,606 +0.08(+1.86%)
Jul 25, 2013 4.370 4.523 4.362 4.411 14,317,558 +0.01(+0.19%)
Jul 24, 2013 4.608 4.625 4.313 4.403 14,666,930 -0.25(-5.47%)
Jul 23, 2013 4.543 4.682 4.485 4.658 17,170,532 +0.08(+1.80%)
Jul 22, 2013 4.469 4.617 4.370 4.575 18,901,574 +0.35(+8.37%)
Jul 19, 2013 4.083 4.255 4.033 4.222 9,094,104 +0.19(+4.68%)
Jul 18, 2013 4.099 4.157 4.000 4.033 6,705,063 -0.06(-1.41%)
Jul 17, 2013 4.247 4.387 4.066 4.091 10,105,195 -0.10(-2.35%)
Jul 16, 2013 3.968 4.198 3.935 4.189 12,696,393 +0.25(+6.47%)
Jul 15, 2013 3.976 4.033 3.935 3.935 7,302,474 -0.05(-1.24%)
Jul 12, 2013 4.042 4.058 3.943 3.984 6,243,713 -0.08(-2.02%)
Jul 11, 2013 4.033 4.066 3.943 4.066 11,763,255 +0.27(+7.14%)
Jul 10, 2013 3.787 3.894 3.738 3.795 15,101,702 +0.02(+0.65%)
Jul 09, 2013 3.885 3.787 3.738 3.770 13,691,521 -0.01(-0.22%)
Jul 08, 2013 3.943 3.959 3.770 3.779 10,095,694 -0.12(-3.16%)
Jul 05, 2013 4.000 4.017 3.803 3.902 13,979,065 -0.25(-6.13%)
Jul 03, 2013 4.066 4.165 4.042 4.157 7,027,757 +0.13(+3.27%)
Jul 02, 2013 4.157 4.206 3.976 4.025 12,987,168 -0.16(-3.92%)
Jul 01, 2013 4.280 4.345 4.107 4.189 10,919,362 +0.00(+0.00%)
Jun 28, 2013 3.754 4.230 3.729 4.189 25,489,866 +0.38(+9.91%)
Jun 27, 2013 3.828 3.894 3.729 3.812 14,482,851 +0.07(+1.75%)
Jun 26, 2013 3.836 3.861 3.721 3.746 20,649,302 -0.21(-5.39%)
Jun 25, 2013 3.992 4.058 3.943 3.959 9,966,296 -0.04(-1.03%)
Jun 24, 2013 4.066 4.107 3.968 4.000 23,918,424 -0.13(-3.18%)
Jun 21, 2013 4.140 4.222 3.992 4.132 19,210,712 -0.02(-0.40%)
Jun 20, 2013 4.189 4.329 4.066 4.148 48,957,924 -0.38(-8.35%)
Jun 19, 2013 4.740 4.781 4.518 4.526 13,305,976 -0.21(-4.51%)
Jun 18, 2013 4.781 4.847 4.674 4.740 8,977,585 -0.08(-1.70%)
Jun 17, 2013 4.797 4.957 4.773 4.822 8,664,084 +0.04(+0.86%)
Jun 14, 2013 4.962 4.978 4.773 4.781 8,728,706 -0.16(-3.16%)
Jun 13, 2013 4.740 4.953 4.723 4.937 10,898,017 +0.11(+2.21%)
Jun 12, 2013 4.773 4.970 4.740 4.830 12,530,511 -0.05(-1.01%)
Jun 11, 2013 4.830 5.019 4.781 4.879 18,173,310 -0.31(-6.01%)
Jun 10, 2013 5.109 5.290 5.052 5.192 8,644,733 +0.04(+0.80%)
Jun 07, 2013 5.274 5.327 5.068 5.151 12,011,725 -0.25(-4.71%)
Jun 06, 2013 5.339 5.446 5.282 5.405 13,660,124 +0.06(+1.08%)
Jun 05, 2013 5.331 5.459 5.274 5.348 10,662,436 +0.06(+1.09%)
Jun 04, 2013 5.323 5.356 5.216 5.290 8,893,949 -0.12(-2.28%)
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.