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

Kinross Gold Corporation (NY: KGC )

10.47 -0.22 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 4.884 4.956 4.770 4.956 24,151,206 +0.00(+0.00%)
Apr 29, 2013 5.002 5.111 4.829 4.956 15,554,470 -0.05(-0.91%)
Apr 26, 2013 5.175 5.157 4.911 5.002 15,103,168 -0.15(-3.00%)
Apr 25, 2013 5.257 5.325 5.120 5.157 16,830,742 +0.00(+0.00%)
Apr 24, 2013 5.038 5.202 4.961 5.157 11,877,066 +0.24(+4.81%)
Apr 23, 2013 4.966 4.993 4.829 4.920 13,497,829 -0.09(-1.82%)
Apr 22, 2013 4.893 5.048 4.884 5.011 16,312,040 +0.15(+3.19%)
Apr 19, 2013 4.947 5.038 4.774 4.856 18,656,174 +0.05(+0.95%)
Apr 18, 2013 4.665 4.884 4.578 4.811 21,130,624 +0.26(+5.60%)
Apr 17, 2013 4.938 4.938 4.528 4.556 22,591,944 -0.37(-7.58%)
Apr 16, 2013 5.184 5.212 4.802 4.929 25,589,118 -0.03(-0.55%)
Apr 15, 2013 5.312 5.394 4.902 4.956 30,764,696 -0.80(-13.92%)
Apr 12, 2013 6.086 6.086 5.713 5.758 25,613,192 -0.44(-7.06%)
Apr 11, 2013 6.396 6.460 6.159 6.196 13,039,708 -0.21(-3.27%)
Apr 10, 2013 6.560 6.560 6.360 6.405 11,801,905 -0.21(-3.17%)
Apr 09, 2013 6.432 6.669 6.387 6.615 10,914,843 +0.22(+3.42%)
Apr 08, 2013 6.432 6.469 6.341 6.396 9,211,287 -0.05(-0.71%)
Apr 05, 2013 6.633 6.706 6.346 6.442 14,641,119 -0.07(-1.12%)
Apr 04, 2013 6.369 6.624 6.287 6.514 15,065,290 +0.09(+1.42%)
Apr 03, 2013 6.788 6.852 6.332 6.423 20,108,744 -0.41(-6.00%)
Apr 02, 2013 7.107 7.116 6.797 6.833 9,988,488 -0.33(-4.58%)
Apr 01, 2013 7.225 7.243 7.107 7.161 4,664,938 -0.06(-0.88%)
Mar 28, 2013 7.225 7.271 7.152 7.225 4,129,199 -0.04(-0.50%)
Mar 27, 2013 7.161 7.280 7.116 7.262 5,735,758 +0.09(+1.27%)
Mar 26, 2013 7.207 7.207 7.107 7.170 5,288,997 -0.04(-0.51%)
Mar 25, 2013 7.353 7.371 7.143 7.207 6,548,926 -0.20(-2.71%)
Mar 22, 2013 7.334 7.444 7.271 7.407 7,185,569 +0.02(+0.25%)
Mar 21, 2013 7.280 7.435 7.243 7.389 7,640,298 +0.18(+2.53%)
Mar 20, 2013 7.252 7.307 7.180 7.207 6,302,613 -0.06(-0.88%)
Mar 19, 2013 7.234 7.353 7.189 7.271 7,451,704 +0.07(+1.01%)
Mar 18, 2013 7.270 7.324 7.108 7.198 9,009,022 +0.06(+0.88%)
Mar 15, 2013 7.171 7.261 7.108 7.135 5,644,167 -0.03(-0.38%)
Mar 14, 2013 6.954 7.207 6.945 7.162 7,271,431 +0.18(+2.58%)
Mar 13, 2013 7.216 7.238 6.972 6.981 10,102,589 -0.22(-3.01%)
Mar 12, 2013 7.099 7.288 7.090 7.198 6,267,617 +0.20(+2.84%)
Mar 11, 2013 7.171 7.171 6.981 6.999 6,299,072 -0.14(-2.02%)
Mar 08, 2013 7.035 7.252 6.972 7.144 11,067,885 +0.11(+1.54%)
Mar 07, 2013 7.099 7.193 7.008 7.035 10,009,066 -0.05(-0.76%)
Mar 06, 2013 6.783 7.099 6.765 7.090 19,739,832 +0.29(+4.24%)
Mar 05, 2013 6.860 6.927 6.787 6.801 10,102,266 +0.01(+0.13%)
Mar 04, 2013 6.810 6.909 6.747 6.792 13,119,620 -0.13(-1.83%)
Mar 01, 2013 6.927 6.972 6.842 6.918 12,005,294 +0.05(+0.66%)
Feb 28, 2013 7.026 7.035 6.837 6.873 12,028,905 -0.24(-3.42%)
Feb 27, 2013 7.126 7.171 7.062 7.117 7,968,543 -0.04(-0.50%)
Feb 26, 2013 7.099 7.189 6.945 7.153 12,274,712 +0.07(+1.02%)
Feb 25, 2013 6.981 7.126 6.981 7.081 11,905,815 +0.15(+2.21%)
Feb 22, 2013 6.846 6.927 6.778 6.927 6,548,358 +0.08(+1.19%)
Feb 21, 2013 6.756 6.963 6.747 6.846 8,985,603 +0.12(+1.74%)
Feb 20, 2013 7.053 7.072 6.675 6.729 17,481,592 -0.44(-6.16%)
Feb 19, 2013 7.189 7.287 7.062 7.171 7,597,825 -0.04(-0.50%)
Feb 15, 2013 7.396 7.513 7.153 7.207 14,630,264 -0.31(-4.08%)
Feb 14, 2013 7.198 7.622 7.189 7.513 14,157,974 +0.40(+5.58%)
Feb 13, 2013 7.211 7.243 7.108 7.117 7,362,221 -0.09(-1.25%)
Feb 12, 2013 7.198 7.279 7.135 7.207 6,522,554 +0.01(+0.13%)
Feb 11, 2013 7.288 7.324 7.189 7.198 7,617,539 -0.15(-2.09%)
Feb 08, 2013 7.504 7.504 7.342 7.351 5,490,449 -0.11(-1.45%)
Feb 07, 2013 7.387 7.568 7.324 7.459 8,916,190 +0.03(+0.36%)
Feb 06, 2013 7.423 7.477 7.396 7.432 5,947,413 +0.00(+0.00%)
Feb 04, 2013 7.414 7.532 7.387 7.432 8,019,687 -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.