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

Kinross Gold Corporation (NY: KGC )

6.730 +0.130 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Mar 01, 2013 6.204 6.244 6.127 6.196 13,404,578 +0.04(+0.66%)
Feb 28, 2013 6.293 6.301 6.123 6.156 13,430,941 -0.22(-3.42%)
Feb 27, 2013 6.382 6.422 6.325 6.374 8,897,321 -0.03(-0.50%)
Feb 26, 2013 6.358 6.438 6.220 6.406 13,705,398 +0.06(+1.02%)
Feb 25, 2013 6.253 6.382 6.253 6.341 13,293,504 +0.14(+2.21%)
Feb 22, 2013 6.131 6.204 6.071 6.204 7,311,606 +0.07(+1.19%)
Feb 21, 2013 6.051 6.236 6.043 6.131 10,032,925 +0.11(+1.74%)
Feb 20, 2013 6.317 6.333 5.978 6.026 19,519,170 -0.40(-6.16%)
Feb 19, 2013 6.438 6.526 6.325 6.422 8,483,394 -0.03(-0.50%)
Feb 15, 2013 6.624 6.729 6.406 6.455 16,335,503 -0.27(-4.08%)
Feb 14, 2013 6.446 6.826 6.438 6.729 15,808,165 +0.36(+5.58%)
Feb 13, 2013 6.459 6.487 6.366 6.374 8,220,329 -0.08(-1.25%)
Feb 12, 2013 6.446 6.519 6.390 6.455 7,282,794 +0.01(+0.13%)
Feb 11, 2013 6.527 6.560 6.438 6.446 8,505,406 -0.14(-2.09%)
Feb 08, 2013 6.721 6.721 6.576 6.584 6,130,392 -0.10(-1.45%)
Feb 07, 2013 6.616 6.778 6.560 6.681 9,955,421 +0.02(+0.36%)
Feb 06, 2013 6.648 6.697 6.624 6.656 6,640,617 +0.00(+0.00%)
Feb 04, 2013 6.640 6.745 6.616 6.656 8,954,427 -0.06(-0.84%)
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.