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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2013 4.345 4.452 4.222 4.296 15,094,400 -0.02(-0.57%)
Jul 30, 2013 4.403 4.428 4.247 4.321 10,699,693 -0.08(-1.87%)
Jul 29, 2013 4.452 4.510 4.403 4.403 7,227,964 -0.09(-2.01%)
Jul 26, 2013 4.362 4.502 4.313 4.493 8,679,606 +0.08(+1.86%)
Jul 25, 2013 4.370 4.523 4.362 4.411 14,317,558 +0.01(+0.19%)
Jul 24, 2013 4.608 4.625 4.313 4.403 14,666,930 -0.25(-5.47%)
Jul 23, 2013 4.543 4.682 4.485 4.658 17,170,532 +0.08(+1.80%)
Jul 22, 2013 4.469 4.617 4.370 4.575 18,901,574 +0.35(+8.37%)
Jul 19, 2013 4.083 4.255 4.033 4.222 9,094,104 +0.19(+4.68%)
Jul 18, 2013 4.099 4.157 4.000 4.033 6,705,063 -0.06(-1.41%)
Jul 17, 2013 4.247 4.387 4.066 4.091 10,105,195 -0.10(-2.35%)
Jul 16, 2013 3.968 4.198 3.935 4.189 12,696,393 +0.25(+6.47%)
Jul 15, 2013 3.976 4.033 3.935 3.935 7,302,474 -0.05(-1.24%)
Jul 12, 2013 4.042 4.058 3.943 3.984 6,243,713 -0.08(-2.02%)
Jul 11, 2013 4.033 4.066 3.943 4.066 11,763,255 +0.27(+7.14%)
Jul 10, 2013 3.787 3.894 3.738 3.795 15,101,702 +0.02(+0.65%)
Jul 09, 2013 3.885 3.787 3.738 3.770 13,691,521 -0.01(-0.22%)
Jul 08, 2013 3.943 3.959 3.770 3.779 10,095,694 -0.12(-3.16%)
Jul 05, 2013 4.000 4.017 3.803 3.902 13,979,065 -0.25(-6.13%)
Jul 03, 2013 4.066 4.165 4.042 4.157 7,027,757 +0.13(+3.27%)
Jul 02, 2013 4.157 4.206 3.976 4.025 12,987,168 -0.16(-3.92%)
Jul 01, 2013 4.280 4.345 4.107 4.189 10,919,362 +0.00(+0.00%)
Jun 28, 2013 3.754 4.230 3.729 4.189 25,489,866 +0.38(+9.91%)
Jun 27, 2013 3.828 3.894 3.729 3.812 14,482,851 +0.07(+1.75%)
Jun 26, 2013 3.836 3.861 3.721 3.746 20,649,302 -0.21(-5.39%)
Jun 25, 2013 3.992 4.058 3.943 3.959 9,966,296 -0.04(-1.03%)
Jun 24, 2013 4.066 4.107 3.968 4.000 23,918,424 -0.13(-3.18%)
Jun 21, 2013 4.140 4.222 3.992 4.132 19,210,712 -0.02(-0.40%)
Jun 20, 2013 4.189 4.329 4.066 4.148 48,957,924 -0.38(-8.35%)
Jun 19, 2013 4.740 4.781 4.518 4.526 13,305,976 -0.21(-4.51%)
Jun 18, 2013 4.781 4.847 4.674 4.740 8,977,585 -0.08(-1.70%)
Jun 17, 2013 4.797 4.957 4.773 4.822 8,664,084 +0.04(+0.86%)
Jun 14, 2013 4.962 4.978 4.773 4.781 8,728,706 -0.16(-3.16%)
Jun 13, 2013 4.740 4.953 4.723 4.937 10,898,017 +0.11(+2.21%)
Jun 12, 2013 4.773 4.970 4.740 4.830 12,530,511 -0.05(-1.01%)
Jun 11, 2013 4.830 5.019 4.781 4.879 18,173,310 -0.31(-6.01%)
Jun 10, 2013 5.109 5.290 5.052 5.192 8,644,733 +0.04(+0.80%)
Jun 07, 2013 5.274 5.327 5.068 5.151 12,011,725 -0.25(-4.71%)
Jun 06, 2013 5.339 5.446 5.282 5.405 13,660,124 +0.06(+1.08%)
Jun 05, 2013 5.331 5.459 5.274 5.348 10,662,436 +0.06(+1.09%)
Jun 04, 2013 5.323 5.356 5.216 5.290 8,893,949 -0.12(-2.28%)
Jun 03, 2013 5.331 5.463 5.298 5.413 19,068,348 +0.15(+2.81%)
May 31, 2013 5.159 5.274 5.060 5.266 15,791,041 +0.03(+0.63%)
May 30, 2013 4.920 5.257 4.904 5.233 20,552,512 +0.42(+8.70%)
May 29, 2013 4.674 4.814 4.641 4.814 10,322,409 +0.17(+3.72%)
May 28, 2013 4.789 4.789 4.567 4.641 11,875,964 -0.12(-2.59%)
May 24, 2013 4.773 4.847 4.715 4.764 11,395,278 -0.04(-0.85%)
May 23, 2013 4.810 4.912 4.781 4.805 15,412,595 +0.14(+2.99%)
May 22, 2013 4.575 4.912 4.567 4.666 21,305,048 +0.16(+3.65%)
May 21, 2013 4.469 4.617 4.387 4.502 15,705,621 -0.16(-3.35%)
May 20, 2013 4.337 4.715 4.313 4.658 16,823,914 +0.34(+7.79%)
May 17, 2013 4.362 4.428 4.313 4.321 23,271,944 -0.13(-2.95%)
May 16, 2013 4.272 4.489 4.255 4.452 20,982,682 +0.12(+2.65%)
May 15, 2013 4.329 4.403 4.313 4.337 25,565,060 -0.04(-0.94%)
May 13, 2013 4.460 4.469 4.370 4.378 7,636,953 -0.12(-2.74%)
May 10, 2013 4.460 4.526 4.387 4.502 15,619,320 -0.09(-1.97%)
May 09, 2013 4.567 4.847 4.506 4.592 17,304,714 -0.01(-0.18%)
May 08, 2013 4.469 4.707 4.440 4.600 23,406,650 +0.26(+6.06%)
May 07, 2013 4.321 4.382 4.288 4.337 19,043,540 -0.03(-0.75%)
May 06, 2013 4.419 4.419 4.362 4.370 8,832,509 -0.02(-0.56%)
May 03, 2013 4.403 4.428 4.354 4.395 14,220,593 +0.00(+0.00%)
May 02, 2013 4.452 4.502 4.378 4.395 14,930,476 -0.02(-0.37%)
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.