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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Sep 03, 2013 4.593 4.625 4.486 4.552 12,234,994 +0.06(+1.27%)
Aug 30, 2013 4.405 4.593 4.356 4.495 15,071,296 -0.01(-0.18%)
Aug 29, 2013 4.486 4.560 4.315 4.503 21,943,592 +0.01(+0.18%)
Aug 28, 2013 4.634 4.740 4.454 4.495 21,626,376 -0.11(-2.48%)
Aug 27, 2013 4.952 5.001 4.593 4.609 24,160,340 -0.21(-4.41%)
Aug 26, 2013 4.813 4.903 4.707 4.822 14,222,529 +0.05(+1.03%)
Aug 23, 2013 4.634 4.830 4.596 4.772 13,515,331 +0.14(+3.00%)
Aug 22, 2013 4.625 4.805 4.552 4.634 15,118,026 +0.10(+2.16%)
Aug 21, 2013 4.781 4.781 4.519 4.535 18,517,724 -0.29(-6.09%)
Aug 20, 2013 4.683 4.871 4.658 4.830 19,654,254 +0.16(+3.50%)
Aug 19, 2013 4.911 4.911 4.642 4.666 16,003,723 -0.17(-3.55%)
Aug 16, 2013 5.018 5.091 4.789 4.838 20,441,396 -0.11(-2.31%)
Aug 15, 2013 4.691 4.993 4.625 4.952 20,884,084 +0.23(+4.84%)
Aug 14, 2013 4.437 4.756 4.421 4.723 18,586,572 +0.32(+7.24%)
Aug 13, 2013 4.552 4.572 4.374 4.405 12,172,027 -0.15(-3.23%)
Aug 12, 2013 4.446 4.625 4.446 4.552 16,015,846 +0.27(+6.30%)
Aug 09, 2013 4.249 4.372 4.200 4.282 21,920,988 +0.01(+0.19%)
Aug 08, 2013 4.086 4.286 4.070 4.274 21,862,252 +0.25(+6.09%)
Aug 07, 2013 4.029 4.135 4.004 4.029 10,083,083 -0.02(-0.60%)
Aug 06, 2013 4.184 4.184 4.045 4.053 17,336,526 -0.11(-2.75%)
Aug 05, 2013 4.184 4.241 4.168 4.168 7,178,936 +0.00(+0.00%)
Aug 02, 2013 4.225 4.298 4.152 4.168 12,136,975 -0.02(-0.39%)
Aug 01, 2013 4.323 4.339 4.094 4.184 19,544,932 -0.09(-2.10%)
Jul 31, 2013 4.323 4.429 4.200 4.274 15,172,814 -0.02(-0.57%)
Jul 30, 2013 4.380 4.405 4.225 4.298 10,755,277 -0.08(-1.87%)
Jul 29, 2013 4.429 4.486 4.380 4.380 7,265,513 -0.09(-2.01%)
Jul 26, 2013 4.339 4.478 4.290 4.470 8,724,696 +0.08(+1.86%)
Jul 25, 2013 4.348 4.500 4.339 4.388 14,391,936 +0.01(+0.19%)
Jul 24, 2013 4.585 4.601 4.290 4.380 14,743,123 -0.25(-5.47%)
Jul 23, 2013 4.519 4.658 4.462 4.634 17,259,730 +0.08(+1.80%)
Jul 22, 2013 4.446 4.593 4.348 4.552 18,999,764 +0.35(+8.37%)
Jul 19, 2013 4.062 4.233 4.012 4.200 9,141,347 +0.19(+4.68%)
Jul 18, 2013 4.078 4.135 3.980 4.012 6,739,895 -0.06(-1.41%)
Jul 17, 2013 4.225 4.364 4.045 4.070 10,157,691 -0.10(-2.35%)
Jul 16, 2013 3.947 4.176 3.914 4.168 12,762,350 +0.25(+6.47%)
Jul 15, 2013 3.955 4.012 3.914 3.914 7,340,409 -0.05(-1.24%)
Jul 12, 2013 4.021 4.037 3.923 3.963 6,276,148 -0.08(-2.02%)
Jul 11, 2013 4.012 4.045 3.923 4.045 11,824,363 +0.27(+7.14%)
Jul 10, 2013 3.767 3.874 3.718 3.775 15,180,154 +0.02(+0.65%)
Jul 09, 2013 3.865 3.767 3.718 3.751 13,762,647 -0.01(-0.22%)
Jul 08, 2013 3.923 3.939 3.751 3.759 10,148,140 -0.12(-3.16%)
Jul 05, 2013 3.980 3.996 3.784 3.882 14,051,684 -0.25(-6.13%)
Jul 03, 2013 4.045 4.143 4.021 4.135 7,064,265 +0.13(+3.27%)
Jul 02, 2013 4.135 4.184 3.955 4.004 13,054,635 -0.16(-3.92%)
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.