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 (%)
Jun 28, 2013 3.761 4.238 3.736 4.197 25,442,062 +0.38(+9.91%)
Jun 27, 2013 3.835 3.901 3.736 3.819 14,455,690 +0.07(+1.75%)
Jun 26, 2013 3.843 3.868 3.728 3.753 20,610,576 -0.21(-5.39%)
Jun 25, 2013 4.000 4.066 3.950 3.967 9,947,605 -0.04(-1.03%)
Jun 24, 2013 4.074 4.115 3.975 4.008 23,873,566 -0.13(-3.18%)
Jun 21, 2013 4.148 4.230 4.000 4.140 19,174,684 -0.02(-0.40%)
Jun 20, 2013 4.197 4.337 4.074 4.156 48,866,108 -0.38(-8.35%)
Jun 19, 2013 4.749 4.790 4.526 4.535 13,281,021 -0.21(-4.51%)
Jun 18, 2013 4.790 4.856 4.683 4.749 8,960,748 -0.08(-1.70%)
Jun 17, 2013 4.806 4.967 4.782 4.831 8,647,835 +0.04(+0.86%)
Jun 14, 2013 4.971 4.987 4.782 4.790 8,712,336 -0.16(-3.16%)
Jun 13, 2013 4.749 4.963 4.732 4.946 10,877,578 +0.11(+2.21%)
Jun 12, 2013 4.782 4.979 4.749 4.839 12,507,011 -0.05(-1.01%)
Jun 11, 2013 4.839 5.029 4.790 4.889 18,139,228 -0.31(-6.01%)
Jun 10, 2013 5.119 5.300 5.061 5.201 8,628,520 +0.04(+0.80%)
Jun 07, 2013 5.284 5.337 5.078 5.160 11,989,198 -0.26(-4.71%)
Jun 06, 2013 5.349 5.456 5.292 5.415 13,634,506 +0.06(+1.08%)
Jun 05, 2013 5.341 5.469 5.284 5.358 10,642,439 +0.06(+1.09%)
Jun 04, 2013 5.333 5.366 5.226 5.300 8,877,269 -0.12(-2.28%)
Jun 03, 2013 5.341 5.473 5.308 5.424 19,032,586 +0.15(+2.81%)
May 31, 2013 5.168 5.284 5.070 5.275 15,761,426 +0.03(+0.63%)
May 30, 2013 4.930 5.267 4.913 5.242 20,513,968 +0.42(+8.70%)
May 29, 2013 4.683 4.823 4.650 4.823 10,303,050 +0.17(+3.72%)
May 28, 2013 4.798 4.798 4.576 4.650 11,853,691 -0.12(-2.59%)
May 24, 2013 4.782 4.856 4.724 4.773 11,373,907 -0.04(-0.85%)
May 23, 2013 4.819 4.922 4.790 4.815 15,383,690 +0.14(+2.99%)
May 22, 2013 4.584 4.922 4.576 4.675 21,265,092 +0.16(+3.65%)
May 21, 2013 4.477 4.625 4.395 4.510 15,676,166 -0.16(-3.35%)
May 20, 2013 4.345 4.724 4.321 4.666 16,792,362 +0.34(+7.79%)
May 17, 2013 4.370 4.436 4.321 4.329 23,228,298 -0.13(-2.95%)
May 16, 2013 4.280 4.498 4.263 4.461 20,943,332 +0.12(+2.65%)
May 15, 2013 4.337 4.411 4.321 4.345 25,517,114 -0.04(-0.94%)
May 13, 2013 4.469 4.477 4.378 4.387 7,622,630 -0.12(-2.74%)
May 10, 2013 4.469 4.535 4.395 4.510 15,590,027 -0.09(-1.97%)
May 09, 2013 4.576 4.856 4.514 4.601 17,272,260 -0.01(-0.18%)
May 08, 2013 4.477 4.716 4.448 4.609 23,362,754 +0.26(+6.06%)
May 07, 2013 4.329 4.391 4.296 4.345 19,007,824 -0.03(-0.75%)
May 06, 2013 4.428 4.428 4.370 4.378 8,815,944 -0.02(-0.56%)
May 03, 2013 4.411 4.436 4.362 4.403 14,193,924 +0.00(+0.00%)
May 02, 2013 4.461 4.510 4.387 4.403 14,902,475 -0.02(-0.37%)
May 01, 2013 4.378 4.494 4.329 4.419 20,217,450 -0.06(-1.29%)
Apr 30, 2013 4.411 4.477 4.308 4.477 26,737,100 +0.00(+0.00%)
Apr 29, 2013 4.518 4.617 4.362 4.477 17,219,902 -0.04(-0.91%)
Apr 26, 2013 4.675 4.658 4.436 4.518 16,720,280 -0.14(-3.00%)
Apr 25, 2013 4.749 4.810 4.625 4.658 18,632,828 +0.00(+0.00%)
Apr 24, 2013 4.551 4.699 4.481 4.658 13,148,756 +0.21(+4.81%)
Apr 23, 2013 4.485 4.510 4.362 4.444 14,943,056 -0.08(-1.82%)
Apr 22, 2013 4.419 4.559 4.411 4.526 18,058,588 +0.14(+3.19%)
Apr 19, 2013 4.469 4.551 4.312 4.387 20,653,710 +0.04(+0.95%)
Apr 18, 2013 4.214 4.411 4.136 4.345 23,393,102 +0.23(+5.60%)
Apr 17, 2013 4.461 4.461 4.090 4.115 25,010,888 -0.34(-7.58%)
Apr 16, 2013 4.683 4.708 4.337 4.452 28,328,972 -0.02(-0.55%)
Apr 15, 2013 4.798 4.872 4.428 4.477 34,058,704 -0.72(-13.92%)
Apr 12, 2013 5.498 5.498 5.160 5.201 28,355,624 -0.40(-7.06%)
Apr 11, 2013 5.777 5.835 5.563 5.596 14,435,883 -0.19(-3.27%)
Apr 10, 2013 5.926 5.926 5.745 5.786 13,065,547 -0.19(-3.17%)
Apr 09, 2013 5.810 6.024 5.769 5.975 12,083,507 +0.20(+3.42%)
Apr 08, 2013 5.810 5.843 5.728 5.777 10,197,550 -0.04(-0.71%)
Apr 05, 2013 5.991 6.057 5.732 5.819 16,208,759 -0.07(-1.12%)
Apr 04, 2013 5.753 5.983 5.679 5.884 16,678,347 +0.08(+1.42%)
Apr 03, 2013 6.131 6.189 5.720 5.802 22,261,808 -0.37(-6.00%)
Apr 02, 2013 6.419 6.428 6.140 6.172 11,057,966 -0.30(-4.58%)
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.