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

Kinross Gold Corporation (NY: KGC )

7.410 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.465 3.579 3.579 3.579 19,842,854 +0.08(+2.34%)
Dec 30, 2013 3.571 3.588 3.489 3.498 13,613,990 -0.10(-2.73%)
Dec 27, 2013 3.596 3.612 3.547 3.596 18,793,182 +0.03(+0.92%)
Dec 26, 2013 3.620 3.653 3.489 3.563 8,673,113 -0.02(-0.46%)
Dec 24, 2013 3.514 3.596 3.506 3.579 8,942,668 +0.07(+1.86%)
Dec 23, 2013 3.502 3.538 3.489 3.514 15,718,528 +0.02(+0.47%)
Dec 20, 2013 3.612 3.628 3.465 3.498 28,962,050 -0.11(-2.95%)
Dec 19, 2013 3.620 3.637 3.588 3.604 17,317,410 -0.07(-2.00%)
Dec 18, 2013 3.726 3.825 3.645 3.677 16,386,542 -0.08(-2.17%)
Dec 17, 2013 3.743 3.792 3.710 3.759 7,086,010 -0.02(-0.65%)
Dec 16, 2013 3.767 3.800 3.735 3.784 12,810,306 +0.03(+0.87%)
Dec 13, 2013 3.792 3.841 3.735 3.751 7,302,131 -0.01(-0.22%)
Dec 12, 2013 3.686 3.800 3.661 3.759 10,774,150 +0.00(+0.00%)
Dec 11, 2013 3.939 3.988 3.743 3.759 13,004,910 -0.20(-4.96%)
Dec 10, 2013 3.845 3.963 3.837 3.955 12,961,414 +0.21(+5.68%)
Dec 09, 2013 3.718 3.775 3.718 3.743 11,221,627 +0.03(+0.88%)
Dec 06, 2013 3.792 3.841 3.702 3.710 7,123,579 -0.02(-0.44%)
Dec 05, 2013 3.702 3.825 3.677 3.726 8,920,967 -0.05(-1.30%)
Dec 04, 2013 3.718 3.849 3.677 3.775 13,617,438 +0.09(+2.44%)
Dec 03, 2013 3.702 3.735 3.669 3.686 11,331,839 -0.01(-0.22%)
Dec 02, 2013 3.775 3.804 3.686 3.694 10,417,153 -0.16(-4.03%)
Nov 29, 2013 3.865 3.906 3.833 3.849 5,037,810 +0.05(+1.29%)
Nov 27, 2013 3.833 3.865 3.759 3.800 6,609,191 +0.01(+0.22%)
Nov 26, 2013 3.825 3.874 3.763 3.792 8,355,615 -0.06(-1.49%)
Nov 25, 2013 3.771 3.882 3.718 3.849 11,904,390 +0.02(+0.64%)
Nov 22, 2013 3.849 3.898 3.800 3.825 7,664,199 +0.01(+0.21%)
Nov 21, 2013 3.841 3.865 3.759 3.816 14,586,554 -0.07(-1.68%)
Nov 20, 2013 3.988 4.082 3.812 3.882 14,295,590 -0.16(-4.04%)
Nov 19, 2013 3.996 4.070 3.996 4.045 5,744,343 +0.02(+0.61%)
Nov 18, 2013 4.160 4.168 3.980 4.021 10,641,337 -0.15(-3.53%)
Nov 15, 2013 4.233 4.258 4.160 4.168 9,021,127 -0.05(-1.16%)
Nov 14, 2013 4.168 4.233 4.127 4.217 16,205,847 +0.21(+5.31%)
Nov 12, 2013 3.988 4.053 3.978 4.004 7,425,384 -0.03(-0.81%)
Nov 11, 2013 3.988 4.045 3.931 4.037 8,038,614 +0.01(+0.20%)
Nov 08, 2013 3.955 4.029 3.886 4.029 10,725,683 +0.03(+0.82%)
Nov 07, 2013 4.045 4.127 3.980 3.996 10,425,509 -0.13(-3.17%)
Nov 06, 2013 4.094 4.143 4.070 4.127 7,537,390 +0.11(+2.64%)
Nov 05, 2013 4.070 4.123 3.988 4.021 8,311,912 -0.07(-1.80%)
Nov 04, 2013 3.963 4.119 3.939 4.094 11,005,983 +0.16(+3.94%)
Nov 01, 2013 4.086 4.111 3.874 3.939 17,507,806 -0.20(-4.93%)
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%)
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.