Kinross Gold Corporation (NY: KGC )

9.765 +0.015 (+0.15%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.732 4.769 4.605 4.623 11,536,619 -0.24(-4.88%)
Oct 30, 2013 4.796 4.878 4.632 4.860 15,719,126 +0.16(+3.50%)
Oct 29, 2013 4.824 4.887 4.696 4.696 9,777,413 -0.12(-2.46%)
Oct 28, 2013 4.751 4.878 4.678 4.814 11,411,237 +0.09(+1.93%)
Oct 25, 2013 4.659 4.778 4.605 4.723 7,897,620 +0.04(+0.78%)
Oct 24, 2013 4.596 4.687 4.568 4.687 13,081,710 +0.16(+3.42%)
Oct 23, 2013 4.723 4.778 4.532 4.532 12,853,385 -0.21(-4.42%)
Oct 22, 2013 4.659 4.787 4.641 4.742 12,617,083 +0.15(+3.17%)
Oct 21, 2013 4.459 4.596 4.432 4.596 6,340,336 +0.16(+3.70%)
Oct 18, 2013 4.450 4.523 4.422 4.432 6,820,359 -0.02(-0.41%)
Oct 17, 2013 4.441 4.523 4.404 4.450 12,187,258 +0.16(+3.83%)
Oct 16, 2013 4.359 4.404 4.267 4.286 6,074,034 -0.09(-2.08%)
Oct 15, 2013 4.185 4.386 4.185 4.377 10,484,907 +0.16(+3.67%)
Oct 14, 2013 4.295 4.304 4.185 4.222 5,305,638 -0.02(-0.43%)
Oct 11, 2013 4.222 4.277 4.167 4.240 13,017,894 -0.05(-1.27%)
Oct 10, 2013 4.313 4.395 4.249 4.295 8,102,612 -0.05(-1.26%)
Oct 09, 2013 4.340 4.413 4.240 4.349 14,449,047 -0.01(-0.21%)
Oct 08, 2013 4.477 4.545 4.322 4.359 9,639,852 -0.12(-2.65%)
Oct 07, 2013 4.413 4.477 4.404 4.477 5,909,425 +0.09(+2.08%)
Oct 04, 2013 4.413 4.441 4.313 4.386 9,225,944 -0.03(-0.62%)
Oct 03, 2013 4.450 4.514 4.395 4.413 10,528,172 -0.03(-0.62%)
Oct 02, 2013 4.532 4.577 4.441 4.441 13,258,997 -0.05(-1.22%)
Oct 01, 2013 4.514 4.531 4.441 4.495 14,044,136 -0.05(-1.20%)
Sep 27, 2013 4.650 4.696 4.504 4.550 6,706,749 -0.03(-0.60%)
Sep 26, 2013 4.632 4.687 4.523 4.577 8,062,677 -0.07(-1.57%)
Sep 25, 2013 4.587 4.760 4.564 4.650 12,452,896 +0.11(+2.41%)
Sep 24, 2013 4.614 4.659 4.541 4.541 20,259,110 -0.12(-2.54%)
Sep 23, 2013 4.687 4.814 4.632 4.659 15,910,190 -0.07(-1.54%)
Sep 20, 2013 4.979 4.988 4.696 4.732 23,305,170 -0.33(-6.49%)
Sep 19, 2013 5.243 5.270 4.970 5.061 16,369,163 -0.15(-2.80%)
Sep 18, 2013 4.751 5.280 4.723 5.207 23,838,600 +0.41(+8.56%)
Sep 17, 2013 4.751 4.805 4.705 4.796 8,108,702 +0.06(+1.35%)
Sep 16, 2013 4.764 4.860 4.728 4.732 12,379,111 +0.01(+0.19%)
Sep 13, 2013 4.614 4.742 4.605 4.723 9,895,825 +0.06(+1.37%)
Sep 12, 2013 4.751 4.851 4.659 4.659 11,840,252 -0.29(-5.89%)
Sep 11, 2013 4.906 4.951 4.805 4.951 10,618,706 +0.07(+1.50%)
Sep 10, 2013 4.924 4.960 4.878 4.878 11,500,609 -0.14(-2.73%)
Sep 09, 2013 5.061 5.093 4.970 5.015 7,675,900 -0.04(-0.72%)
Sep 06, 2013 5.079 5.125 5.006 5.052 9,218,479 +0.09(+1.84%)
Sep 05, 2013 5.033 5.079 4.942 4.960 10,320,445 -0.15(-2.86%)
Sep 04, 2013 5.006 5.125 4.970 5.106 8,637,081 +0.03(+0.54%)
Sep 03, 2013 5.125 5.161 5.006 5.079 10,965,248 +0.06(+1.27%)
Aug 30, 2013 4.915 5.125 4.860 5.015 13,507,198 -0.01(-0.18%)
Aug 29, 2013 5.006 5.088 4.814 5.024 19,666,288 +0.01(+0.18%)
Aug 28, 2013 5.170 5.289 4.970 5.015 19,381,992 -0.13(-2.48%)
Aug 27, 2013 5.526 5.580 5.125 5.143 21,652,982 -0.24(-4.41%)
Aug 26, 2013 5.371 5.471 5.252 5.380 12,746,516 +0.05(+1.03%)
Aug 23, 2013 5.170 5.389 5.128 5.325 12,112,711 +0.16(+3.00%)
Aug 22, 2013 5.161 5.362 5.079 5.170 13,549,079 +0.11(+2.16%)
Aug 21, 2013 5.334 5.334 5.042 5.061 16,595,956 -0.33(-6.09%)
Aug 20, 2013 5.225 5.435 5.197 5.389 17,614,538 +0.18(+3.50%)
Aug 19, 2013 5.480 5.480 5.179 5.207 14,342,858 -0.19(-3.55%)
Aug 16, 2013 5.599 5.681 5.343 5.398 18,319,990 -0.13(-2.31%)
Aug 15, 2013 5.234 5.571 5.161 5.526 18,716,736 +0.26(+4.84%)
Aug 14, 2013 4.951 5.307 4.933 5.270 16,657,659 +0.36(+7.24%)
Aug 13, 2013 5.079 5.102 4.880 4.915 10,908,815 -0.16(-3.23%)
Aug 12, 2013 4.960 5.161 4.960 5.079 14,353,723 +0.30(+6.30%)
Aug 09, 2013 4.742 4.878 4.687 4.778 19,646,030 +0.01(+0.19%)
Aug 08, 2013 4.559 4.783 4.541 4.769 19,593,390 +0.27(+6.09%)
Aug 07, 2013 4.495 4.614 4.468 4.495 9,036,661 -0.03(-0.60%)
Aug 06, 2013 4.669 4.669 4.514 4.523 15,537,343 -0.13(-2.75%)
Aug 05, 2013 4.669 4.732 4.650 4.650 6,433,907 +0.00(+0.00%)
Aug 02, 2013 4.714 4.796 4.633 4.650 10,877,401 -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.