Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.495 +0.095 (+1.28%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 10, 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 (%)
Oct 31, 2013 4.241 4.274 4.127 4.143 12,872,529 -0.21(-4.88%)
Oct 30, 2013 4.298 4.372 4.151 4.356 17,539,360 +0.15(+3.50%)
Oct 29, 2013 4.323 4.380 4.209 4.209 10,909,611 -0.11(-2.46%)
Oct 28, 2013 4.258 4.372 4.192 4.315 12,732,628 +0.08(+1.93%)
Oct 25, 2013 4.176 4.282 4.127 4.233 8,812,144 +0.03(+0.78%)
Oct 24, 2013 4.119 4.200 4.094 4.200 14,596,537 +0.14(+3.42%)
Oct 23, 2013 4.233 4.282 4.062 4.062 14,341,773 -0.19(-4.42%)
Oct 22, 2013 4.176 4.290 4.160 4.249 14,078,108 +0.13(+3.17%)
Oct 21, 2013 3.996 4.119 3.972 4.119 7,074,530 +0.15(+3.70%)
Oct 18, 2013 3.988 4.053 3.963 3.972 7,610,138 -0.02(-0.41%)
Oct 17, 2013 3.980 4.053 3.947 3.988 13,598,511 +0.15(+3.83%)
Oct 16, 2013 3.906 3.947 3.825 3.841 6,777,391 -0.08(-2.08%)
Oct 15, 2013 3.751 3.931 3.751 3.923 11,699,031 +0.14(+3.67%)
Oct 14, 2013 3.849 3.857 3.751 3.784 5,920,017 -0.02(-0.43%)
Oct 11, 2013 3.784 3.833 3.735 3.800 14,525,332 -0.05(-1.27%)
Oct 10, 2013 3.865 3.939 3.808 3.849 9,040,873 -0.05(-1.26%)
Oct 09, 2013 3.890 3.955 3.800 3.898 16,122,209 -0.01(-0.21%)
Oct 08, 2013 4.012 4.074 3.874 3.906 10,756,121 -0.11(-2.65%)
Oct 07, 2013 3.955 4.012 3.947 4.012 6,593,721 +0.08(+2.08%)
Oct 04, 2013 3.955 3.980 3.865 3.931 10,294,284 -0.02(-0.62%)
Oct 03, 2013 3.988 4.045 3.939 3.955 11,747,307 -0.02(-0.62%)
Oct 02, 2013 4.062 4.102 3.980 3.980 14,794,354 -0.05(-1.22%)
Oct 01, 2013 4.045 4.061 3.980 4.029 15,670,409 -0.05(-1.20%)
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%)
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.