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

Kinross Gold Corporation (NY: KGC )

8.015 -0.105 (-1.29%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Mar 28, 2013 6.526 6.567 6.461 6.526 4,571,317 -0.03(-0.50%)
Mar 27, 2013 6.469 6.576 6.428 6.559 6,349,892 +0.08(+1.27%)
Mar 26, 2013 6.510 6.510 6.419 6.477 5,855,296 -0.03(-0.51%)
Mar 25, 2013 6.642 6.658 6.452 6.510 7,250,126 -0.18(-2.71%)
Mar 22, 2013 6.625 6.724 6.567 6.691 7,954,935 +0.02(+0.25%)
Mar 21, 2013 6.576 6.716 6.543 6.674 8,458,353 +0.16(+2.53%)
Mar 20, 2013 6.551 6.600 6.485 6.510 6,977,440 -0.06(-0.88%)
Mar 19, 2013 6.535 6.642 6.493 6.567 8,249,566 +0.13(+2.07%)
Mar 18, 2013 6.499 6.547 6.354 6.434 10,078,145 +0.06(+0.88%)
Mar 15, 2013 6.410 6.491 6.354 6.378 6,313,974 -0.02(-0.38%)
Mar 14, 2013 6.217 6.442 6.208 6.402 8,134,350 +0.16(+2.58%)
Mar 13, 2013 6.450 6.471 6.233 6.241 11,301,488 -0.19(-3.01%)
Mar 12, 2013 6.346 6.515 6.337 6.434 7,011,410 +0.18(+2.83%)
Mar 11, 2013 6.410 6.410 6.241 6.257 7,046,598 -0.13(-2.02%)
Mar 08, 2013 6.289 6.483 6.233 6.386 12,381,338 +0.10(+1.54%)
Mar 07, 2013 6.346 6.430 6.265 6.289 11,196,867 -0.05(-0.76%)
Mar 06, 2013 6.063 6.346 6.047 6.337 22,082,408 +0.26(+4.24%)
Mar 05, 2013 6.132 6.192 6.067 6.079 11,301,128 +0.01(+0.13%)
Mar 04, 2013 6.088 6.176 6.031 6.071 14,676,558 -0.11(-1.83%)
Mar 01, 2013 6.192 6.233 6.116 6.184 13,429,992 +0.04(+0.66%)
Feb 28, 2013 6.281 6.289 6.112 6.144 13,456,405 -0.22(-3.42%)
Feb 27, 2013 6.370 6.410 6.313 6.362 8,914,190 -0.03(-0.50%)
Feb 26, 2013 6.346 6.426 6.208 6.394 13,731,383 +0.06(+1.02%)
Feb 25, 2013 6.241 6.370 6.241 6.329 13,318,708 +0.14(+2.21%)
Feb 22, 2013 6.120 6.192 6.059 6.192 7,325,468 +0.07(+1.19%)
Feb 21, 2013 6.039 6.225 6.031 6.120 10,051,947 +0.10(+1.74%)
Feb 20, 2013 6.305 6.321 5.967 6.015 19,556,176 -0.40(-6.16%)
Feb 19, 2013 6.426 6.514 6.313 6.410 8,499,478 -0.03(-0.50%)
Feb 15, 2013 6.612 6.716 6.394 6.442 16,366,474 -0.27(-4.08%)
Feb 14, 2013 6.434 6.813 6.426 6.716 15,838,136 +0.35(+5.58%)
Feb 13, 2013 6.446 6.475 6.354 6.362 8,235,914 -0.08(-1.25%)
Feb 12, 2013 6.434 6.507 6.378 6.442 7,296,601 +0.01(+0.13%)
Feb 11, 2013 6.515 6.547 6.426 6.434 8,521,532 -0.14(-2.09%)
Feb 08, 2013 6.708 6.708 6.563 6.571 6,142,015 -0.10(-1.45%)
Feb 07, 2013 6.604 6.765 6.547 6.668 9,974,296 +0.02(+0.36%)
Feb 06, 2013 6.636 6.684 6.612 6.644 6,653,207 +0.00(+0.00%)
Feb 04, 2013 6.628 6.733 6.604 6.644 8,971,404 -0.06(-0.84%)
Feb 01, 2013 6.716 6.765 6.555 6.700 12,697,411 +0.06(+0.97%)
Jan 31, 2013 6.733 6.741 6.515 6.636 15,786,847 -0.10(-1.56%)
Jan 30, 2013 6.926 6.970 6.708 6.741 13,848,338 -0.08(-1.18%)
Jan 29, 2013 6.789 6.910 6.757 6.821 18,168,026 +0.13(+1.93%)
Jan 28, 2013 6.870 6.878 6.612 6.692 13,457,820 -0.19(-2.70%)
Jan 25, 2013 7.168 7.216 6.829 6.878 20,799,056 -0.36(-5.01%)
Jan 24, 2013 7.587 7.611 7.232 7.241 13,280,582 -0.41(-5.37%)
Jan 23, 2013 7.910 7.990 7.636 7.652 10,571,668 -0.31(-3.85%)
Jan 22, 2013 7.700 7.982 7.644 7.958 13,908,878 +0.27(+3.57%)
Jan 18, 2013 7.636 7.716 7.611 7.684 6,895,537 +0.03(+0.42%)
Jan 17, 2013 7.724 7.813 7.619 7.652 12,515,693 -0.10(-1.35%)
Jan 16, 2013 7.757 7.805 7.684 7.757 7,399,173 -0.06(-0.72%)
Jan 15, 2013 7.652 7.878 7.611 7.813 16,576,257 +0.20(+2.65%)
Jan 14, 2013 7.636 7.700 7.595 7.611 5,690,944 +0.00(+0.00%)
Jan 11, 2013 7.636 7.668 7.547 7.611 7,331,753 -0.03(-0.42%)
Jan 10, 2013 7.619 7.684 7.579 7.644 10,022,687 +0.12(+1.61%)
Jan 09, 2013 7.603 7.660 7.492 7.523 6,313,357 -0.13(-1.69%)
Jan 08, 2013 7.547 7.676 7.458 7.652 7,067,299 +0.13(+1.71%)
Jan 07, 2013 7.531 7.607 7.499 7.523 4,479,317 -0.06(-0.74%)
Jan 04, 2013 7.474 7.595 7.418 7.579 9,383,662 -0.02(-0.21%)
Jan 03, 2013 7.926 7.966 7.555 7.595 9,437,728 -0.35(-4.46%)
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.