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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 28, 2013 7.231 7.276 7.158 7.231 4,125,926 -0.04(-0.50%)
Mar 27, 2013 7.167 7.286 7.121 7.267 5,731,213 +0.09(+1.27%)
Mar 26, 2013 7.213 7.213 7.112 7.176 5,284,806 -0.04(-0.51%)
Mar 25, 2013 7.359 7.377 7.149 7.213 6,543,736 -0.20(-2.71%)
Mar 22, 2013 7.340 7.450 7.276 7.413 7,179,874 +0.02(+0.25%)
Mar 21, 2013 7.286 7.441 7.249 7.395 7,634,243 +0.18(+2.53%)
Mar 20, 2013 7.258 7.313 7.185 7.213 6,297,618 -0.06(-0.88%)
Mar 19, 2013 7.240 7.359 7.194 7.276 7,445,799 +0.07(+1.01%)
Mar 18, 2013 7.276 7.330 7.113 7.204 9,001,882 +0.06(+0.88%)
Mar 15, 2013 7.176 7.267 7.113 7.140 5,639,693 -0.03(-0.38%)
Mar 14, 2013 6.960 7.213 6.951 7.167 7,265,668 +0.18(+2.58%)
Mar 13, 2013 7.222 7.244 6.978 6.987 10,094,582 -0.22(-3.01%)
Mar 12, 2013 7.104 7.294 7.095 7.204 6,262,649 +0.20(+2.84%)
Mar 11, 2013 7.176 7.176 6.987 7.005 6,294,079 -0.14(-2.02%)
Mar 08, 2013 7.041 7.258 6.978 7.149 11,059,113 +0.11(+1.54%)
Mar 07, 2013 7.104 7.199 7.014 7.041 10,001,133 -0.05(-0.76%)
Mar 06, 2013 6.788 7.104 6.770 7.095 19,724,188 +0.29(+4.24%)
Mar 05, 2013 6.865 6.933 6.793 6.806 10,094,260 +0.01(+0.13%)
Mar 04, 2013 6.815 6.915 6.752 6.797 13,109,222 -0.13(-1.83%)
Mar 01, 2013 6.933 6.978 6.847 6.924 11,995,779 +0.05(+0.66%)
Feb 28, 2013 7.032 7.041 6.842 6.879 12,019,372 -0.24(-3.42%)
Feb 27, 2013 7.131 7.176 7.068 7.122 7,962,227 -0.04(-0.50%)
Feb 26, 2013 7.104 7.194 6.951 7.158 12,264,984 +0.07(+1.02%)
Feb 25, 2013 6.987 7.131 6.987 7.086 11,896,379 +0.15(+2.21%)
Feb 22, 2013 6.851 6.933 6.784 6.933 6,543,168 +0.08(+1.19%)
Feb 21, 2013 6.761 6.969 6.752 6.851 8,978,481 +0.12(+1.74%)
Feb 20, 2013 7.059 7.077 6.680 6.734 17,467,738 -0.44(-6.16%)
Feb 19, 2013 7.194 7.293 7.068 7.176 7,591,803 -0.04(-0.50%)
Feb 15, 2013 7.402 7.519 7.158 7.213 14,618,669 -0.31(-4.08%)
Feb 14, 2013 7.204 7.628 7.194 7.519 14,146,753 +0.40(+5.58%)
Feb 13, 2013 7.217 7.249 7.113 7.122 7,356,386 -0.09(-1.25%)
Feb 12, 2013 7.204 7.285 7.140 7.213 6,517,384 +0.01(+0.13%)
Feb 11, 2013 7.294 7.330 7.194 7.204 7,611,502 -0.15(-2.09%)
Feb 08, 2013 7.510 7.510 7.348 7.357 5,486,098 -0.11(-1.45%)
Feb 07, 2013 7.393 7.574 7.330 7.465 8,909,123 +0.03(+0.36%)
Feb 06, 2013 7.429 7.483 7.402 7.438 5,942,699 +0.00(+0.00%)
Feb 04, 2013 7.420 7.537 7.393 7.438 8,013,331 -0.06(-0.84%)
Feb 01, 2013 7.519 7.574 7.339 7.501 11,341,432 +0.07(+0.97%)
Jan 31, 2013 7.537 7.547 7.294 7.429 14,100,941 -0.12(-1.56%)
Jan 30, 2013 7.754 7.804 7.510 7.547 12,369,449 -0.09(-1.18%)
Jan 29, 2013 7.601 7.736 7.565 7.637 16,227,829 +0.14(+1.93%)
Jan 28, 2013 7.691 7.700 7.402 7.492 12,020,636 -0.21(-2.70%)
Jan 25, 2013 8.025 8.079 7.646 7.700 18,577,888 -0.41(-5.01%)
Jan 24, 2013 8.494 8.521 8.097 8.106 11,862,325 -0.46(-5.37%)
Jan 23, 2013 8.855 8.946 8.549 8.567 9,442,701 -0.34(-3.85%)
Jan 22, 2013 8.621 8.937 8.558 8.910 12,423,523 +0.31(+3.57%)
Jan 18, 2013 8.549 8.639 8.521 8.603 6,159,150 +0.04(+0.42%)
Jan 17, 2013 8.648 8.747 8.530 8.567 11,179,120 -0.12(-1.35%)
Jan 16, 2013 8.684 8.738 8.603 8.684 6,609,002 -0.06(-0.72%)
Jan 15, 2013 8.567 8.819 8.521 8.747 14,806,049 +0.23(+2.65%)
Jan 14, 2013 8.549 8.621 8.503 8.521 5,083,198 +0.00(+0.00%)
Jan 11, 2013 8.549 8.585 8.449 8.521 6,548,782 -0.04(-0.42%)
Jan 10, 2013 8.530 8.603 8.485 8.558 8,952,346 +0.14(+1.61%)
Jan 09, 2013 8.512 8.576 8.388 8.422 5,639,142 -0.14(-1.69%)
Jan 08, 2013 8.449 8.594 8.350 8.567 6,312,570 +0.14(+1.71%)
Jan 07, 2013 8.431 8.517 8.395 8.422 4,000,963 -0.06(-0.74%)
Jan 04, 2013 8.368 8.503 8.305 8.485 8,381,564 -0.02(-0.21%)
Jan 03, 2013 8.873 8.919 8.458 8.503 8,429,856 -0.40(-4.46%)
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.