Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.729 4.765 4.601 4.619 11,545,769 -0.24(-4.88%)
Oct 30, 2013 4.792 4.874 4.628 4.856 15,731,593 +0.16(+3.50%)
Oct 29, 2013 4.820 4.884 4.692 4.692 9,785,168 -0.12(-2.46%)
Oct 28, 2013 4.747 4.874 4.674 4.811 11,420,287 +0.09(+1.93%)
Oct 25, 2013 4.656 4.774 4.601 4.720 7,903,884 +0.04(+0.78%)
Oct 24, 2013 4.592 4.683 4.565 4.683 13,092,085 +0.15(+3.42%)
Oct 23, 2013 4.720 4.774 4.528 4.528 12,863,579 -0.21(-4.42%)
Oct 22, 2013 4.656 4.783 4.638 4.738 12,627,091 +0.15(+3.17%)
Oct 21, 2013 4.455 4.592 4.428 4.592 6,345,365 +0.16(+3.70%)
Oct 18, 2013 4.446 4.519 4.419 4.428 6,825,768 -0.02(-0.41%)
Oct 17, 2013 4.437 4.519 4.401 4.446 12,196,925 +0.16(+3.83%)
Oct 16, 2013 4.355 4.401 4.264 4.282 6,078,852 -0.09(-2.08%)
Oct 15, 2013 4.182 4.382 4.182 4.373 10,493,223 +0.15(+3.67%)
Oct 14, 2013 4.291 4.300 4.182 4.218 5,309,846 -0.02(-0.43%)
Oct 11, 2013 4.218 4.273 4.164 4.237 13,028,219 -0.05(-1.27%)
Oct 10, 2013 4.310 4.392 4.246 4.291 8,109,038 -0.05(-1.26%)
Oct 09, 2013 4.337 4.410 4.237 4.346 14,460,507 -0.01(-0.21%)
Oct 08, 2013 4.474 4.542 4.319 4.355 9,647,498 -0.12(-2.65%)
Oct 07, 2013 4.410 4.474 4.401 4.474 5,914,112 +0.09(+2.08%)
Oct 04, 2013 4.410 4.437 4.310 4.382 9,233,262 -0.03(-0.62%)
Oct 03, 2013 4.446 4.510 4.392 4.410 10,536,523 -0.03(-0.62%)
Oct 02, 2013 4.528 4.574 4.437 4.437 13,269,513 -0.05(-1.22%)
Oct 01, 2013 4.510 4.527 4.437 4.492 14,055,275 -0.05(-1.20%)
Sep 27, 2013 4.647 4.692 4.501 4.546 6,712,069 -0.03(-0.60%)
Sep 26, 2013 4.628 4.683 4.519 4.574 8,069,072 -0.07(-1.57%)
Sep 25, 2013 4.583 4.756 4.560 4.647 12,462,773 +0.11(+2.41%)
Sep 24, 2013 4.610 4.656 4.537 4.537 20,275,178 -0.12(-2.54%)
Sep 23, 2013 4.683 4.811 4.628 4.656 15,922,809 -0.07(-1.54%)
Sep 20, 2013 4.975 4.984 4.692 4.729 23,323,654 -0.33(-6.49%)
Sep 19, 2013 5.239 5.266 4.966 5.057 16,382,146 -0.15(-2.80%)
Sep 18, 2013 4.747 5.275 4.720 5.202 23,857,508 +0.41(+8.56%)
Sep 17, 2013 4.747 4.802 4.701 4.792 8,115,133 +0.06(+1.35%)
Sep 16, 2013 4.761 4.856 4.724 4.729 12,388,929 +0.01(+0.19%)
Sep 13, 2013 4.610 4.738 4.601 4.720 9,903,674 +0.06(+1.37%)
Sep 12, 2013 4.747 4.847 4.656 4.656 11,849,643 -0.29(-5.89%)
Sep 11, 2013 4.902 4.947 4.802 4.947 10,627,128 +0.07(+1.50%)
Sep 10, 2013 4.920 4.956 4.874 4.874 11,509,731 -0.14(-2.73%)
Sep 09, 2013 5.057 5.089 4.966 5.011 7,681,988 -0.04(-0.72%)
Sep 06, 2013 5.075 5.120 5.002 5.048 9,225,791 +0.09(+1.84%)
Sep 05, 2013 5.029 5.075 4.938 4.956 10,328,631 -0.15(-2.86%)
Sep 04, 2013 5.002 5.120 4.966 5.102 8,643,931 +0.03(+0.54%)
Sep 03, 2013 5.120 5.157 5.002 5.075 10,973,945 +0.06(+1.27%)
Aug 30, 2013 4.911 5.120 4.856 5.011 13,517,911 -0.01(-0.18%)
Aug 29, 2013 5.002 5.084 4.811 5.020 19,681,886 +0.01(+0.18%)
Aug 28, 2013 5.166 5.284 4.966 5.011 19,397,364 -0.13(-2.48%)
Aug 27, 2013 5.521 5.576 5.120 5.139 21,670,156 -0.24(-4.41%)
Aug 26, 2013 5.366 5.467 5.248 5.376 12,756,626 +0.05(+1.03%)
Aug 23, 2013 5.166 5.385 5.124 5.321 12,122,318 +0.15(+3.00%)
Aug 22, 2013 5.157 5.357 5.075 5.166 13,559,825 +0.11(+2.16%)
Aug 21, 2013 5.330 5.330 5.038 5.057 16,609,120 -0.33(-6.09%)
Aug 20, 2013 5.221 5.430 5.193 5.385 17,628,508 +0.18(+3.50%)
Aug 19, 2013 5.476 5.476 5.175 5.202 14,354,234 -0.19(-3.55%)
Aug 16, 2013 5.594 5.676 5.339 5.394 18,334,520 -0.13(-2.31%)
Aug 15, 2013 5.230 5.567 5.157 5.521 18,731,582 +0.26(+4.84%)
Aug 14, 2013 4.947 5.303 4.929 5.266 16,670,871 +0.36(+7.24%)
Aug 13, 2013 5.075 5.098 4.876 4.911 10,917,468 -0.16(-3.23%)
Aug 12, 2013 4.956 5.157 4.956 5.075 14,365,108 +0.30(+6.30%)
Aug 09, 2013 4.738 4.874 4.683 4.774 19,661,612 +0.01(+0.19%)
Aug 08, 2013 4.556 4.779 4.537 4.765 19,608,930 +0.27(+6.09%)
Aug 07, 2013 4.492 4.610 4.464 4.492 9,043,829 -0.03(-0.60%)
Aug 06, 2013 4.665 4.665 4.510 4.519 15,549,667 -0.13(-2.75%)
Aug 05, 2013 4.665 4.729 4.647 4.647 6,439,010 +0.00(+0.00%)
Aug 02, 2013 4.710 4.792 4.629 4.647 10,886,028 -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.