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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 3.735 4.209 3.710 4.168 25,622,282 +0.38(+9.91%)
Jun 27, 2013 3.808 3.874 3.710 3.792 14,558,088 +0.07(+1.75%)
Jun 26, 2013 3.816 3.841 3.702 3.726 20,756,572 -0.21(-5.39%)
Jun 25, 2013 3.972 4.037 3.923 3.939 10,018,070 -0.04(-1.03%)
Jun 24, 2013 4.045 4.086 3.947 3.980 24,042,676 -0.13(-3.18%)
Jun 21, 2013 4.119 4.200 3.972 4.111 19,310,510 -0.02(-0.40%)
Jun 20, 2013 4.168 4.307 4.045 4.127 49,212,256 -0.38(-8.35%)
Jun 19, 2013 4.715 4.756 4.495 4.503 13,375,098 -0.21(-4.51%)
Jun 18, 2013 4.756 4.822 4.650 4.715 9,024,223 -0.08(-1.70%)
Jun 17, 2013 4.772 4.932 4.748 4.797 8,709,093 +0.04(+0.86%)
Jun 14, 2013 4.936 4.952 4.748 4.756 8,774,051 -0.16(-3.16%)
Jun 13, 2013 4.715 4.928 4.699 4.911 10,954,630 +0.11(+2.21%)
Jun 12, 2013 4.748 4.944 4.715 4.805 12,595,606 -0.05(-1.01%)
Jun 11, 2013 4.805 4.993 4.756 4.854 18,267,718 -0.31(-6.01%)
Jun 10, 2013 5.083 5.263 5.026 5.165 8,689,641 +0.04(+0.80%)
Jun 07, 2013 5.246 5.300 5.042 5.124 12,074,124 -0.25(-4.71%)
Jun 06, 2013 5.312 5.418 5.255 5.377 13,731,087 +0.06(+1.08%)
Jun 05, 2013 5.304 5.430 5.246 5.320 10,717,826 +0.06(+1.09%)
Jun 04, 2013 5.295 5.328 5.189 5.263 8,940,152 -0.12(-2.28%)
Jun 03, 2013 5.304 5.434 5.271 5.385 19,167,406 +0.15(+2.81%)
May 31, 2013 5.132 5.246 5.034 5.238 15,873,073 +0.03(+0.63%)
May 30, 2013 4.895 5.230 4.879 5.206 20,659,280 +0.42(+8.70%)
May 29, 2013 4.650 4.789 4.617 4.789 10,376,032 +0.17(+3.72%)
May 28, 2013 4.764 4.764 4.544 4.617 11,937,658 -0.12(-2.59%)
May 24, 2013 4.748 4.822 4.691 4.740 11,454,475 -0.04(-0.85%)
May 23, 2013 4.785 4.887 4.756 4.781 15,492,661 +0.14(+2.99%)
May 22, 2013 4.552 4.887 4.544 4.642 21,415,726 +0.16(+3.65%)
May 21, 2013 4.446 4.593 4.364 4.478 15,787,210 -0.16(-3.35%)
May 20, 2013 4.315 4.691 4.290 4.634 16,911,312 +0.34(+7.79%)
May 17, 2013 4.339 4.405 4.290 4.298 23,392,838 -0.13(-2.95%)
May 16, 2013 4.249 4.466 4.233 4.429 21,091,684 +0.11(+2.65%)
May 15, 2013 4.307 4.380 4.290 4.315 25,697,868 -0.04(-0.94%)
May 13, 2013 4.437 4.446 4.348 4.356 7,676,626 -0.12(-2.74%)
May 10, 2013 4.437 4.503 4.364 4.478 15,700,461 -0.09(-1.97%)
May 09, 2013 4.544 4.822 4.482 4.568 17,394,610 -0.01(-0.18%)
May 08, 2013 4.446 4.683 4.417 4.576 23,528,246 +0.26(+6.06%)
May 07, 2013 4.298 4.360 4.266 4.315 19,142,468 -0.03(-0.75%)
May 06, 2013 4.397 4.397 4.339 4.348 8,878,393 -0.02(-0.56%)
May 03, 2013 4.380 4.405 4.331 4.372 14,294,468 +0.00(+0.00%)
May 02, 2013 4.429 4.478 4.356 4.372 15,008,038 -0.02(-0.37%)
May 01, 2013 4.348 4.462 4.298 4.388 20,360,662 -0.06(-1.29%)
Apr 30, 2013 4.380 4.446 4.278 4.446 26,926,496 +0.00(+0.00%)
Apr 29, 2013 4.486 4.585 4.331 4.446 17,341,882 -0.04(-0.91%)
Apr 26, 2013 4.642 4.625 4.405 4.486 16,838,720 -0.14(-3.00%)
Apr 25, 2013 4.715 4.777 4.593 4.625 18,764,816 +0.00(+0.00%)
Apr 24, 2013 4.519 4.666 4.450 4.625 13,241,896 +0.21(+4.81%)
Apr 23, 2013 4.454 4.478 4.331 4.413 15,048,906 -0.08(-1.82%)
Apr 22, 2013 4.388 4.527 4.380 4.495 18,186,506 +0.14(+3.19%)
Apr 19, 2013 4.437 4.519 4.282 4.356 20,800,014 +0.04(+0.95%)
Apr 18, 2013 4.184 4.380 4.106 4.315 23,558,808 +0.23(+5.60%)
Apr 17, 2013 4.429 4.429 4.062 4.086 25,188,054 -0.34(-7.58%)
Apr 16, 2013 4.650 4.674 4.307 4.421 28,529,642 -0.02(-0.55%)
Apr 15, 2013 4.764 4.838 4.397 4.446 34,299,964 -0.72(-13.92%)
Apr 12, 2013 5.459 5.459 5.124 5.165 28,556,484 -0.39(-7.06%)
Apr 11, 2013 5.737 5.794 5.524 5.557 14,538,140 -0.19(-3.27%)
Apr 10, 2013 5.884 5.884 5.704 5.745 13,158,098 -0.19(-3.17%)
Apr 09, 2013 5.769 5.982 5.729 5.933 12,169,101 +0.20(+3.42%)
Apr 08, 2013 5.769 5.802 5.688 5.737 10,269,785 -0.04(-0.71%)
Apr 05, 2013 5.949 6.015 5.692 5.778 16,323,575 -0.07(-1.12%)
Apr 04, 2013 5.712 5.941 5.639 5.843 16,796,488 +0.08(+1.42%)
Apr 03, 2013 6.088 6.145 5.680 5.761 22,419,502 -0.37(-6.00%)
Apr 02, 2013 6.374 6.382 6.096 6.129 11,136,296 -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.