Date	Open	High	Low	Close	Volume	Change (%)
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.

Kinross Gold Corporation (NY: KGC )

Historical Prices

Sections

Services

Follow Us