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 (%)
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%)
May 01, 2013 4.370 4.485 4.321 4.411 20,255,436 -0.06(-1.29%)
Apr 30, 2013 4.403 4.469 4.300 4.469 26,787,338 +0.00(+0.00%)
Apr 29, 2013 4.510 4.608 4.354 4.469 17,252,258 -0.04(-0.91%)
Apr 26, 2013 4.666 4.649 4.428 4.510 16,751,697 -0.14(-3.00%)
Apr 25, 2013 4.740 4.801 4.617 4.649 18,667,838 +0.00(+0.00%)
Apr 24, 2013 4.543 4.690 4.473 4.649 13,173,461 +0.21(+4.81%)
Apr 23, 2013 4.477 4.502 4.354 4.436 14,971,133 -0.08(-1.82%)
Apr 22, 2013 4.411 4.551 4.403 4.518 18,092,518 +0.14(+3.19%)
Apr 19, 2013 4.460 4.543 4.304 4.378 20,692,518 +0.04(+0.95%)
Apr 18, 2013 4.206 4.403 4.128 4.337 23,437,056 +0.23(+5.60%)
Apr 17, 2013 4.452 4.452 4.083 4.107 25,057,882 -0.34(-7.58%)
Apr 16, 2013 4.674 4.699 4.329 4.444 28,382,200 -0.02(-0.55%)
Apr 15, 2013 4.789 4.863 4.419 4.469 34,122,700 -0.72(-13.92%)
Apr 12, 2013 5.487 5.487 5.151 5.192 28,408,902 -0.39(-7.06%)
Apr 11, 2013 5.767 5.824 5.553 5.586 14,463,007 -0.19(-3.27%)
Apr 10, 2013 5.914 5.914 5.734 5.775 13,090,097 -0.19(-3.17%)
Apr 09, 2013 5.799 6.013 5.758 5.964 12,106,211 +0.20(+3.42%)
Apr 08, 2013 5.799 5.832 5.717 5.767 10,216,710 -0.04(-0.71%)
Apr 05, 2013 5.980 6.046 5.721 5.808 16,239,215 -0.07(-1.12%)
Apr 04, 2013 5.742 5.972 5.668 5.873 16,709,684 +0.08(+1.42%)
Apr 03, 2013 6.120 6.177 5.709 5.791 22,303,638 -0.37(-6.00%)
Apr 02, 2013 6.407 6.416 6.128 6.161 11,078,743 -0.30(-4.58%)
Apr 01, 2013 6.514 6.531 6.407 6.457 5,174,121 -0.06(-0.88%)
Mar 28, 2013 6.514 6.555 6.448 6.514 4,579,906 -0.03(-0.50%)
Mar 27, 2013 6.457 6.563 6.416 6.547 6,361,823 +0.08(+1.27%)
Mar 26, 2013 6.498 6.498 6.407 6.465 5,866,298 -0.03(-0.51%)
Mar 25, 2013 6.629 6.646 6.440 6.498 7,263,749 -0.18(-2.71%)
Mar 22, 2013 6.613 6.711 6.555 6.678 7,969,882 +0.02(+0.25%)
Mar 21, 2013 6.563 6.703 6.531 6.662 8,474,245 +0.16(+2.53%)
Mar 20, 2013 6.539 6.588 6.473 6.498 6,990,550 -0.06(-0.88%)
Mar 19, 2013 6.522 6.629 6.481 6.555 8,265,067 +0.13(+2.07%)
Mar 18, 2013 6.487 6.535 6.342 6.422 10,097,081 +0.06(+0.89%)
Mar 15, 2013 6.398 6.479 6.342 6.366 6,325,837 -0.02(-0.38%)
Mar 14, 2013 6.205 6.430 6.197 6.390 8,149,633 +0.16(+2.58%)
Mar 13, 2013 6.438 6.458 6.221 6.229 11,322,722 -0.19(-3.01%)
Mar 12, 2013 6.334 6.503 6.326 6.422 7,024,584 +0.18(+2.84%)
Mar 11, 2013 6.398 6.398 6.229 6.245 7,059,838 -0.13(-2.02%)
Mar 08, 2013 6.277 6.470 6.221 6.374 12,404,600 +0.10(+1.54%)
Mar 07, 2013 6.334 6.418 6.253 6.277 11,217,904 -0.05(-0.76%)
Mar 06, 2013 6.052 6.334 6.036 6.326 22,123,898 +0.26(+4.24%)
Mar 05, 2013 6.120 6.181 6.056 6.068 11,322,360 +0.01(+0.13%)
Mar 04, 2013 6.076 6.165 6.020 6.060 14,704,133 -0.11(-1.83%)
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.