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: 6:30 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 (%)
Nov 29, 2013 3.865 3.906 3.833 3.849 5,037,810 +0.05(+1.29%)
Nov 27, 2013 3.833 3.865 3.759 3.800 6,609,191 +0.01(+0.22%)
Nov 26, 2013 3.825 3.874 3.763 3.792 8,355,615 -0.06(-1.49%)
Nov 25, 2013 3.771 3.882 3.718 3.849 11,904,390 +0.02(+0.64%)
Nov 22, 2013 3.849 3.898 3.800 3.825 7,664,199 +0.01(+0.21%)
Nov 21, 2013 3.841 3.865 3.759 3.816 14,586,554 -0.07(-1.68%)
Nov 20, 2013 3.988 4.082 3.812 3.882 14,295,590 -0.16(-4.04%)
Nov 19, 2013 3.996 4.070 3.996 4.045 5,744,343 +0.02(+0.61%)
Nov 18, 2013 4.160 4.168 3.980 4.021 10,641,337 -0.15(-3.53%)
Nov 15, 2013 4.233 4.258 4.160 4.168 9,021,127 -0.05(-1.16%)
Nov 14, 2013 4.168 4.233 4.127 4.217 16,205,847 +0.21(+5.31%)
Nov 12, 2013 3.988 4.053 3.978 4.004 7,425,384 -0.03(-0.81%)
Nov 11, 2013 3.988 4.045 3.931 4.037 8,038,614 +0.01(+0.20%)
Nov 08, 2013 3.955 4.029 3.886 4.029 10,725,683 +0.03(+0.82%)
Nov 07, 2013 4.045 4.127 3.980 3.996 10,425,509 -0.13(-3.17%)
Nov 06, 2013 4.094 4.143 4.070 4.127 7,537,390 +0.11(+2.64%)
Nov 05, 2013 4.070 4.123 3.988 4.021 8,311,912 -0.07(-1.80%)
Nov 04, 2013 3.963 4.119 3.939 4.094 11,005,983 +0.16(+3.94%)
Nov 01, 2013 4.086 4.111 3.874 3.939 17,507,806 -0.20(-4.93%)
Oct 31, 2013 4.241 4.274 4.127 4.143 12,872,529 -0.21(-4.88%)
Oct 30, 2013 4.298 4.372 4.151 4.356 17,539,360 +0.15(+3.50%)
Oct 29, 2013 4.323 4.380 4.209 4.209 10,909,611 -0.11(-2.46%)
Oct 28, 2013 4.258 4.372 4.192 4.315 12,732,628 +0.08(+1.93%)
Oct 25, 2013 4.176 4.282 4.127 4.233 8,812,144 +0.03(+0.78%)
Oct 24, 2013 4.119 4.200 4.094 4.200 14,596,537 +0.14(+3.42%)
Oct 23, 2013 4.233 4.282 4.062 4.062 14,341,773 -0.19(-4.42%)
Oct 22, 2013 4.176 4.290 4.160 4.249 14,078,108 +0.13(+3.17%)
Oct 21, 2013 3.996 4.119 3.972 4.119 7,074,530 +0.15(+3.70%)
Oct 18, 2013 3.988 4.053 3.963 3.972 7,610,138 -0.02(-0.41%)
Oct 17, 2013 3.980 4.053 3.947 3.988 13,598,511 +0.15(+3.83%)
Oct 16, 2013 3.906 3.947 3.825 3.841 6,777,391 -0.08(-2.08%)
Oct 15, 2013 3.751 3.931 3.751 3.923 11,699,031 +0.14(+3.67%)
Oct 14, 2013 3.849 3.857 3.751 3.784 5,920,017 -0.02(-0.43%)
Oct 11, 2013 3.784 3.833 3.735 3.800 14,525,332 -0.05(-1.27%)
Oct 10, 2013 3.865 3.939 3.808 3.849 9,040,873 -0.05(-1.26%)
Oct 09, 2013 3.890 3.955 3.800 3.898 16,122,209 -0.01(-0.21%)
Oct 08, 2013 4.012 4.074 3.874 3.906 10,756,121 -0.11(-2.65%)
Oct 07, 2013 3.955 4.012 3.947 4.012 6,593,721 +0.08(+2.08%)
Oct 04, 2013 3.955 3.980 3.865 3.931 10,294,284 -0.02(-0.62%)
Oct 03, 2013 3.988 4.045 3.939 3.955 11,747,307 -0.02(-0.62%)
Oct 02, 2013 4.062 4.102 3.980 3.980 14,794,354 -0.05(-1.22%)
Oct 01, 2013 4.045 4.061 3.980 4.029 15,670,409 -0.05(-1.20%)
Sep 27, 2013 4.168 4.209 4.037 4.078 7,483,373 -0.02(-0.60%)
Sep 26, 2013 4.151 4.200 4.053 4.102 8,996,314 -0.07(-1.57%)
Sep 25, 2013 4.111 4.266 4.090 4.168 13,894,909 +0.10(+2.41%)
Sep 24, 2013 4.135 4.176 4.070 4.070 22,605,060 -0.11(-2.54%)
Sep 23, 2013 4.200 4.315 4.151 4.176 17,752,548 -0.07(-1.54%)
Sep 20, 2013 4.462 4.470 4.209 4.241 26,003,846 -0.29(-6.49%)
Sep 19, 2013 4.699 4.723 4.455 4.535 18,264,668 -0.13(-2.80%)
Sep 18, 2013 4.258 4.732 4.233 4.666 26,599,048 +0.37(+8.56%)
Sep 17, 2013 4.258 4.307 4.217 4.298 9,047,668 +0.06(+1.35%)
Sep 16, 2013 4.270 4.356 4.237 4.241 13,812,579 +0.01(+0.19%)
Sep 13, 2013 4.135 4.249 4.127 4.233 11,041,736 +0.06(+1.37%)
Sep 12, 2013 4.258 4.348 4.176 4.176 13,211,322 -0.26(-5.89%)
Sep 11, 2013 4.397 4.437 4.307 4.437 11,848,324 +0.07(+1.50%)
Sep 10, 2013 4.413 4.446 4.372 4.372 12,832,349 -0.12(-2.73%)
Sep 09, 2013 4.535 4.564 4.454 4.495 8,564,750 -0.03(-0.72%)
Sep 06, 2013 4.552 4.593 4.486 4.527 10,285,955 +0.08(+1.84%)
Sep 05, 2013 4.511 4.552 4.429 4.446 11,515,526 -0.13(-2.86%)
Sep 04, 2013 4.486 4.593 4.454 4.576 9,637,232 +0.02(+0.54%)
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.