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

Kinross Gold Corporation (NY: KGC )

7.500 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 28, 2013 3.742 4.217 3.717 4.176 25,574,228 +0.38(+9.91%)
Jun 27, 2013 3.815 3.881 3.717 3.799 14,530,784 +0.07(+1.75%)
Jun 26, 2013 3.824 3.848 3.709 3.733 20,717,644 -0.21(-5.39%)
Jun 25, 2013 3.979 4.045 3.930 3.946 9,999,281 -0.04(-1.03%)
Jun 24, 2013 4.053 4.094 3.955 3.987 23,997,584 -0.13(-3.18%)
Jun 21, 2013 4.126 4.208 3.979 4.118 19,274,294 -0.02(-0.40%)
Jun 20, 2013 4.176 4.315 4.053 4.135 49,119,960 -0.38(-8.35%)
Jun 19, 2013 4.724 4.765 4.503 4.511 13,350,014 -0.21(-4.51%)
Jun 18, 2013 4.765 4.831 4.659 4.724 9,007,298 -0.08(-1.70%)
Jun 17, 2013 4.781 4.941 4.757 4.806 8,692,759 +0.04(+0.86%)
Jun 14, 2013 4.945 4.962 4.757 4.765 8,757,595 -0.16(-3.16%)
Jun 13, 2013 4.724 4.937 4.708 4.921 10,934,085 +0.11(+2.21%)
Jun 12, 2013 4.757 4.953 4.724 4.814 12,571,983 -0.05(-1.01%)
Jun 11, 2013 4.814 5.003 4.765 4.863 18,233,456 -0.31(-6.01%)
Jun 10, 2013 5.093 5.273 5.035 5.174 8,673,344 +0.04(+0.80%)
Jun 07, 2013 5.256 5.310 5.052 5.134 12,051,479 -0.25(-4.71%)
Jun 06, 2013 5.322 5.428 5.265 5.387 13,705,335 +0.06(+1.08%)
Jun 05, 2013 5.314 5.441 5.256 5.330 10,697,725 +0.06(+1.09%)
Jun 04, 2013 5.305 5.338 5.199 5.273 8,923,385 -0.12(-2.28%)
Jun 03, 2013 5.314 5.445 5.281 5.396 19,131,458 +0.15(+2.81%)
May 31, 2013 5.142 5.256 5.043 5.248 15,843,303 +0.03(+0.63%)
May 30, 2013 4.904 5.240 4.888 5.215 20,620,534 +0.42(+8.70%)
May 29, 2013 4.659 4.798 4.626 4.798 10,356,572 +0.17(+3.72%)
May 28, 2013 4.773 4.773 4.552 4.626 11,915,269 -0.12(-2.59%)
May 24, 2013 4.757 4.831 4.700 4.749 11,432,992 -0.04(-0.85%)
May 23, 2013 4.794 4.896 4.765 4.790 15,463,605 +0.14(+2.99%)
May 22, 2013 4.560 4.896 4.552 4.650 21,375,560 +0.16(+3.65%)
May 21, 2013 4.454 4.601 4.372 4.487 15,757,601 -0.16(-3.35%)
May 20, 2013 4.323 4.700 4.298 4.642 16,879,596 +0.34(+7.79%)
May 17, 2013 4.348 4.413 4.298 4.307 23,348,964 -0.13(-2.95%)
May 16, 2013 4.257 4.474 4.241 4.438 21,052,128 +0.11(+2.65%)
May 15, 2013 4.315 4.388 4.298 4.323 25,649,672 -0.04(-0.94%)
May 13, 2013 4.446 4.454 4.356 4.364 7,662,228 -0.12(-2.74%)
May 10, 2013 4.446 4.511 4.372 4.487 15,671,015 -0.09(-1.97%)
May 09, 2013 4.552 4.831 4.491 4.577 17,361,986 -0.01(-0.18%)
May 08, 2013 4.454 4.691 4.425 4.585 23,484,118 +0.26(+6.06%)
May 07, 2013 4.307 4.368 4.274 4.323 19,106,566 -0.03(-0.75%)
May 06, 2013 4.405 4.405 4.348 4.356 8,861,741 -0.02(-0.56%)
May 03, 2013 4.388 4.413 4.339 4.380 14,267,659 +0.00(+0.00%)
May 02, 2013 4.438 4.487 4.364 4.380 14,979,891 -0.02(-0.37%)
May 01, 2013 4.356 4.470 4.307 4.397 20,322,476 -0.06(-1.29%)
Apr 30, 2013 4.388 4.454 4.286 4.454 26,875,994 +0.00(+0.00%)
Apr 29, 2013 4.495 4.593 4.339 4.454 17,309,358 -0.04(-0.91%)
Apr 26, 2013 4.650 4.634 4.413 4.495 16,807,138 -0.14(-3.00%)
Apr 25, 2013 4.724 4.786 4.601 4.634 18,729,622 +0.00(+0.00%)
Apr 24, 2013 4.528 4.675 4.458 4.634 13,217,061 +0.21(+4.81%)
Apr 23, 2013 4.462 4.487 4.339 4.421 15,020,682 -0.08(-1.82%)
Apr 22, 2013 4.397 4.536 4.388 4.503 18,152,398 +0.14(+3.19%)
Apr 19, 2013 4.446 4.528 4.290 4.364 20,761,004 +0.04(+0.95%)
Apr 18, 2013 4.192 4.388 4.114 4.323 23,514,624 +0.23(+5.60%)
Apr 17, 2013 4.438 4.438 4.069 4.094 25,140,814 -0.34(-7.58%)
Apr 16, 2013 4.659 4.683 4.315 4.429 28,476,136 -0.02(-0.55%)
Apr 15, 2013 4.773 4.847 4.405 4.454 34,235,632 -0.72(-13.92%)
Apr 12, 2013 5.469 5.469 5.134 5.174 28,502,926 -0.39(-7.06%)
Apr 11, 2013 5.748 5.805 5.535 5.567 14,510,874 -0.19(-3.27%)
Apr 10, 2013 5.895 5.895 5.715 5.756 13,133,420 -0.19(-3.17%)
Apr 09, 2013 5.780 5.993 5.739 5.944 12,146,278 +0.20(+3.42%)
Apr 08, 2013 5.780 5.813 5.698 5.748 10,250,524 -0.04(-0.71%)
Apr 05, 2013 5.960 6.026 5.703 5.788 16,292,961 -0.07(-1.12%)
Apr 04, 2013 5.723 5.952 5.649 5.854 16,764,987 +0.08(+1.42%)
Apr 03, 2013 6.100 6.157 5.690 5.772 22,377,454 -0.37(-6.00%)
Apr 02, 2013 6.386 6.394 6.108 6.141 11,115,410 -0.29(-4.58%)
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.