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 (%)
Dec 31, 2013 3.483 3.598 3.598 3.598 19,740,306 +0.08(+2.34%)
Dec 30, 2013 3.590 3.606 3.508 3.516 13,543,633 -0.10(-2.73%)
Dec 27, 2013 3.614 3.631 3.565 3.614 18,696,058 +0.03(+0.92%)
Dec 26, 2013 3.639 3.672 3.508 3.582 8,628,290 -0.02(-0.46%)
Dec 24, 2013 3.532 3.614 3.524 3.598 8,896,452 +0.07(+1.86%)
Dec 23, 2013 3.520 3.557 3.508 3.532 15,637,295 +0.02(+0.47%)
Dec 20, 2013 3.631 3.647 3.483 3.516 28,812,374 -0.11(-2.95%)
Dec 19, 2013 3.639 3.655 3.606 3.623 17,227,912 -0.07(-2.00%)
Dec 18, 2013 3.746 3.844 3.664 3.697 16,301,856 -0.08(-2.17%)
Dec 17, 2013 3.762 3.812 3.729 3.779 7,049,389 -0.02(-0.65%)
Dec 16, 2013 3.787 3.820 3.754 3.803 12,744,102 +0.03(+0.87%)
Dec 13, 2013 3.812 3.861 3.754 3.770 7,264,394 -0.01(-0.22%)
Dec 12, 2013 3.705 3.820 3.680 3.779 10,718,469 +0.00(+0.00%)
Dec 11, 2013 3.959 4.009 3.762 3.779 12,937,701 -0.20(-4.96%)
Dec 10, 2013 3.865 3.984 3.857 3.976 12,894,430 +0.21(+5.68%)
Dec 09, 2013 3.738 3.795 3.738 3.762 11,163,633 +0.03(+0.88%)
Dec 06, 2013 3.812 3.861 3.721 3.729 7,086,764 -0.02(-0.44%)
Dec 05, 2013 3.721 3.844 3.697 3.746 8,874,863 -0.05(-1.30%)
Dec 04, 2013 3.738 3.869 3.697 3.795 13,547,062 +0.09(+2.44%)
Dec 03, 2013 3.721 3.754 3.688 3.705 11,273,276 -0.01(-0.22%)
Dec 02, 2013 3.795 3.824 3.705 3.713 10,363,317 -0.16(-4.03%)
Nov 29, 2013 3.885 3.927 3.853 3.869 5,011,775 +0.05(+1.29%)
Nov 27, 2013 3.853 3.885 3.779 3.820 6,575,035 +0.01(+0.22%)
Nov 26, 2013 3.844 3.894 3.783 3.812 8,312,433 -0.06(-1.49%)
Nov 25, 2013 3.791 3.902 3.738 3.869 11,842,868 +0.02(+0.64%)
Nov 22, 2013 3.869 3.918 3.820 3.844 7,624,590 +0.01(+0.21%)
Nov 21, 2013 3.861 3.885 3.779 3.836 14,511,171 -0.07(-1.68%)
Nov 20, 2013 4.009 4.103 3.832 3.902 14,221,710 -0.16(-4.04%)
Nov 19, 2013 4.017 4.091 4.017 4.066 5,714,656 +0.02(+0.61%)
Nov 18, 2013 4.181 4.189 4.000 4.042 10,586,343 -0.15(-3.53%)
Nov 15, 2013 4.255 4.280 4.181 4.189 8,974,505 -0.05(-1.16%)
Nov 14, 2013 4.189 4.255 4.148 4.239 16,122,095 +0.21(+5.31%)
Nov 12, 2013 4.009 4.074 3.998 4.025 7,387,010 -0.03(-0.81%)
Nov 11, 2013 4.009 4.066 3.951 4.058 7,997,070 +0.01(+0.20%)
Nov 08, 2013 3.976 4.050 3.906 4.050 10,670,253 +0.03(+0.82%)
Nov 07, 2013 4.066 4.148 4.000 4.017 10,371,630 -0.13(-3.17%)
Nov 06, 2013 4.115 4.165 4.091 4.148 7,498,437 +0.11(+2.64%)
Nov 05, 2013 4.091 4.144 4.009 4.042 8,268,956 -0.07(-1.80%)
Nov 04, 2013 3.984 4.140 3.959 4.115 10,949,104 +0.16(+3.94%)
Nov 01, 2013 4.107 4.132 3.894 3.959 17,417,326 -0.21(-4.93%)
Oct 31, 2013 4.263 4.296 4.148 4.165 12,806,003 -0.21(-4.88%)
Oct 30, 2013 4.321 4.395 4.173 4.378 17,448,716 +0.15(+3.50%)
Oct 29, 2013 4.345 4.403 4.230 4.230 10,853,230 -0.11(-2.46%)
Oct 28, 2013 4.280 4.395 4.214 4.337 12,666,825 +0.08(+1.93%)
Oct 25, 2013 4.198 4.304 4.148 4.255 8,766,602 +0.03(+0.78%)
Oct 24, 2013 4.140 4.222 4.115 4.222 14,521,102 +0.14(+3.42%)
Oct 23, 2013 4.255 4.304 4.083 4.083 14,267,654 -0.19(-4.42%)
Oct 22, 2013 4.198 4.313 4.181 4.272 14,005,352 +0.13(+3.17%)
Oct 21, 2013 4.017 4.140 3.992 4.140 7,037,969 +0.15(+3.70%)
Oct 18, 2013 4.009 4.074 3.984 3.992 7,570,809 -0.02(-0.41%)
Oct 17, 2013 4.000 4.074 3.968 4.009 13,528,233 +0.15(+3.83%)
Oct 16, 2013 3.927 3.968 3.844 3.861 6,742,365 -0.08(-2.08%)
Oct 15, 2013 3.770 3.951 3.770 3.943 11,638,571 +0.14(+3.67%)
Oct 14, 2013 3.869 3.877 3.770 3.803 5,889,422 -0.02(-0.43%)
Oct 11, 2013 3.803 3.853 3.754 3.820 14,450,265 -0.05(-1.27%)
Oct 10, 2013 3.885 3.959 3.828 3.869 8,994,150 -0.05(-1.26%)
Oct 09, 2013 3.910 3.976 3.820 3.918 16,038,889 -0.01(-0.21%)
Oct 08, 2013 4.033 4.095 3.894 3.927 10,700,533 -0.11(-2.65%)
Oct 07, 2013 3.976 4.033 3.968 4.033 6,559,645 +0.08(+2.08%)
Oct 04, 2013 3.976 4.000 3.885 3.951 10,241,083 -0.02(-0.62%)
Oct 03, 2013 4.009 4.066 3.959 3.976 11,686,597 -0.02(-0.62%)
Oct 02, 2013 4.083 4.124 4.000 4.000 14,717,896 -0.05(-1.22%)
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.