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

Kinross Gold Corporation (NY: KGC )

8.125 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 4.411 4.477 4.308 4.477 26,737,100 +0.00(+0.00%)
Apr 29, 2013 4.518 4.617 4.362 4.477 17,219,902 -0.04(-0.91%)
Apr 26, 2013 4.675 4.658 4.436 4.518 16,720,280 -0.14(-3.00%)
Apr 25, 2013 4.749 4.810 4.625 4.658 18,632,828 +0.00(+0.00%)
Apr 24, 2013 4.551 4.699 4.481 4.658 13,148,756 +0.21(+4.81%)
Apr 23, 2013 4.485 4.510 4.362 4.444 14,943,056 -0.08(-1.82%)
Apr 22, 2013 4.419 4.559 4.411 4.526 18,058,588 +0.14(+3.19%)
Apr 19, 2013 4.469 4.551 4.312 4.387 20,653,710 +0.04(+0.95%)
Apr 18, 2013 4.214 4.411 4.136 4.345 23,393,102 +0.23(+5.60%)
Apr 17, 2013 4.461 4.461 4.090 4.115 25,010,888 -0.34(-7.58%)
Apr 16, 2013 4.683 4.708 4.337 4.452 28,328,972 -0.02(-0.55%)
Apr 15, 2013 4.798 4.872 4.428 4.477 34,058,704 -0.72(-13.92%)
Apr 12, 2013 5.498 5.498 5.160 5.201 28,355,624 -0.40(-7.06%)
Apr 11, 2013 5.777 5.835 5.563 5.596 14,435,883 -0.19(-3.27%)
Apr 10, 2013 5.926 5.926 5.745 5.786 13,065,547 -0.19(-3.17%)
Apr 09, 2013 5.810 6.024 5.769 5.975 12,083,507 +0.20(+3.42%)
Apr 08, 2013 5.810 5.843 5.728 5.777 10,197,550 -0.04(-0.71%)
Apr 05, 2013 5.991 6.057 5.732 5.819 16,208,759 -0.07(-1.12%)
Apr 04, 2013 5.753 5.983 5.679 5.884 16,678,347 +0.08(+1.42%)
Apr 03, 2013 6.131 6.189 5.720 5.802 22,261,808 -0.37(-6.00%)
Apr 02, 2013 6.419 6.428 6.140 6.172 11,057,966 -0.30(-4.58%)
Apr 01, 2013 6.526 6.543 6.419 6.469 5,164,418 -0.06(-0.88%)
Mar 28, 2013 6.526 6.567 6.461 6.526 4,571,317 -0.03(-0.50%)
Mar 27, 2013 6.469 6.576 6.428 6.559 6,349,892 +0.08(+1.27%)
Mar 26, 2013 6.510 6.510 6.419 6.477 5,855,296 -0.03(-0.51%)
Mar 25, 2013 6.642 6.658 6.452 6.510 7,250,126 -0.18(-2.71%)
Mar 22, 2013 6.625 6.724 6.567 6.691 7,954,935 +0.02(+0.25%)
Mar 21, 2013 6.576 6.716 6.543 6.674 8,458,353 +0.16(+2.53%)
Mar 20, 2013 6.551 6.600 6.485 6.510 6,977,440 -0.06(-0.88%)
Mar 19, 2013 6.535 6.642 6.493 6.567 8,249,566 +0.13(+2.07%)
Mar 18, 2013 6.499 6.547 6.354 6.434 10,078,145 +0.06(+0.88%)
Mar 15, 2013 6.410 6.491 6.354 6.378 6,313,974 -0.02(-0.38%)
Mar 14, 2013 6.217 6.442 6.208 6.402 8,134,350 +0.16(+2.58%)
Mar 13, 2013 6.450 6.471 6.233 6.241 11,301,488 -0.19(-3.01%)
Mar 12, 2013 6.346 6.515 6.337 6.434 7,011,410 +0.18(+2.83%)
Mar 11, 2013 6.410 6.410 6.241 6.257 7,046,598 -0.13(-2.02%)
Mar 08, 2013 6.289 6.483 6.233 6.386 12,381,338 +0.10(+1.54%)
Mar 07, 2013 6.346 6.430 6.265 6.289 11,196,867 -0.05(-0.76%)
Mar 06, 2013 6.063 6.346 6.047 6.337 22,082,408 +0.26(+4.24%)
Mar 05, 2013 6.132 6.192 6.067 6.079 11,301,128 +0.01(+0.13%)
Mar 04, 2013 6.088 6.176 6.031 6.071 14,676,558 -0.11(-1.83%)
Mar 01, 2013 6.192 6.233 6.116 6.184 13,429,992 +0.04(+0.66%)
Feb 28, 2013 6.281 6.289 6.112 6.144 13,456,405 -0.22(-3.42%)
Feb 27, 2013 6.370 6.410 6.313 6.362 8,914,190 -0.03(-0.50%)
Feb 26, 2013 6.346 6.426 6.208 6.394 13,731,383 +0.06(+1.02%)
Feb 25, 2013 6.241 6.370 6.241 6.329 13,318,708 +0.14(+2.21%)
Feb 22, 2013 6.120 6.192 6.059 6.192 7,325,468 +0.07(+1.19%)
Feb 21, 2013 6.039 6.225 6.031 6.120 10,051,947 +0.10(+1.74%)
Feb 20, 2013 6.305 6.321 5.967 6.015 19,556,176 -0.40(-6.16%)
Feb 19, 2013 6.426 6.514 6.313 6.410 8,499,478 -0.03(-0.50%)
Feb 15, 2013 6.612 6.716 6.394 6.442 16,366,474 -0.27(-4.08%)
Feb 14, 2013 6.434 6.813 6.426 6.716 15,838,136 +0.35(+5.58%)
Feb 13, 2013 6.446 6.475 6.354 6.362 8,235,914 -0.08(-1.25%)
Feb 12, 2013 6.434 6.507 6.378 6.442 7,296,601 +0.01(+0.13%)
Feb 11, 2013 6.515 6.547 6.426 6.434 8,521,532 -0.14(-2.09%)
Feb 08, 2013 6.708 6.708 6.563 6.571 6,142,015 -0.10(-1.45%)
Feb 07, 2013 6.604 6.765 6.547 6.668 9,974,296 +0.02(+0.36%)
Feb 06, 2013 6.636 6.684 6.612 6.644 6,653,207 +0.00(+0.00%)
Feb 04, 2013 6.628 6.733 6.604 6.644 8,971,404 -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.