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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 4.380 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%)
Apr 01, 2013 6.480 6.497 6.374 6.423 5,201,000 -0.06(-0.88%)
Mar 28, 2013 6.480 6.521 6.415 6.480 4,603,698 -0.03(-0.50%)
Mar 27, 2013 6.423 6.529 6.382 6.513 6,394,872 +0.08(+1.27%)
Mar 26, 2013 6.464 6.464 6.374 6.431 5,896,772 -0.03(-0.51%)
Mar 25, 2013 6.595 6.611 6.407 6.464 7,301,483 -0.18(-2.71%)
Mar 22, 2013 6.579 6.677 6.521 6.644 8,011,284 +0.02(+0.25%)
Mar 21, 2013 6.529 6.668 6.497 6.628 8,518,268 +0.16(+2.53%)
Mar 20, 2013 6.505 6.554 6.440 6.464 7,026,865 -0.06(-0.88%)
Mar 19, 2013 6.489 6.595 6.448 6.521 8,308,003 +0.13(+2.07%)
Mar 18, 2013 6.453 6.501 6.309 6.389 10,149,534 +0.06(+0.89%)
Mar 15, 2013 6.365 6.445 6.309 6.333 6,358,699 -0.02(-0.38%)
Mar 14, 2013 6.173 6.397 6.165 6.357 8,191,969 +0.16(+2.58%)
Mar 13, 2013 6.405 6.425 6.189 6.197 11,381,542 -0.19(-3.01%)
Mar 12, 2013 6.301 6.469 6.293 6.389 7,061,075 +0.18(+2.84%)
Mar 11, 2013 6.365 6.365 6.197 6.213 7,096,513 -0.13(-2.02%)
Mar 08, 2013 6.245 6.437 6.189 6.341 12,469,041 +0.10(+1.54%)
Mar 07, 2013 6.301 6.385 6.221 6.245 11,276,179 -0.05(-0.76%)
Mar 06, 2013 6.021 6.301 6.005 6.293 22,238,828 +0.26(+4.24%)
Mar 05, 2013 6.089 6.149 6.025 6.037 11,381,179 +0.01(+0.13%)
Mar 04, 2013 6.045 6.133 5.989 6.029 14,780,520 -0.11(-1.83%)
Mar 01, 2013 6.149 6.189 6.073 6.141 13,525,123 +0.04(+0.66%)
Feb 28, 2013 6.237 6.245 6.069 6.101 13,551,724 -0.22(-3.42%)
Feb 27, 2013 6.325 6.365 6.269 6.317 8,977,334 -0.03(-0.50%)
Feb 26, 2013 6.301 6.381 6.165 6.349 13,828,649 +0.06(+1.02%)
Feb 25, 2013 6.197 6.325 6.197 6.285 13,413,050 +0.14(+2.21%)
Feb 22, 2013 6.077 6.149 6.017 6.149 7,377,358 +0.07(+1.19%)
Feb 21, 2013 5.997 6.181 5.989 6.077 10,123,149 +0.10(+1.74%)
Feb 20, 2013 6.261 6.277 5.925 5.973 19,694,702 -0.39(-6.16%)
Feb 19, 2013 6.381 6.468 6.269 6.365 8,559,684 -0.03(-0.50%)
Feb 15, 2013 6.565 6.669 6.349 6.397 16,482,406 -0.27(-4.08%)
Feb 14, 2013 6.389 6.765 6.381 6.669 15,950,325 +0.35(+5.58%)
Feb 13, 2013 6.401 6.429 6.309 6.317 8,294,253 -0.08(-1.25%)
Feb 12, 2013 6.389 6.461 6.333 6.397 7,348,287 +0.01(+0.13%)
Feb 11, 2013 6.469 6.501 6.381 6.389 8,581,894 -0.14(-2.09%)
Feb 08, 2013 6.661 6.661 6.517 6.525 6,185,522 -0.10(-1.45%)
Feb 07, 2013 6.557 6.717 6.501 6.621 10,044,949 +0.02(+0.36%)
Feb 06, 2013 6.589 6.637 6.565 6.597 6,700,335 +0.00(+0.00%)
Feb 04, 2013 6.581 6.685 6.557 6.597 9,034,952 -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.