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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2012 9.119 9.174 8.748 8.898 10,191,690 -0.06(-0.62%)
Jan 30, 2012 9.048 9.056 8.835 8.953 8,714,722 -0.24(-2.57%)
Jan 27, 2012 9.008 9.268 8.929 9.189 11,959,953 +0.20(+2.19%)
Jan 26, 2012 9.063 9.418 8.922 8.992 24,593,332 +0.11(+1.24%)
Jan 25, 2012 8.330 8.945 8.149 8.882 23,143,834 +0.54(+6.52%)
Jan 24, 2012 8.330 8.409 8.244 8.338 16,341,487 -0.07(-0.84%)
Jan 23, 2012 8.189 8.457 8.181 8.409 16,906,500 +0.36(+4.51%)
Jan 20, 2012 8.007 8.181 7.913 8.047 19,553,476 +0.09(+1.09%)
Jan 19, 2012 8.220 8.267 7.850 7.960 20,849,756 -0.23(-2.79%)
Jan 18, 2012 8.118 8.354 8.047 8.189 17,744,152 +0.09(+1.17%)
Jan 17, 2012 8.843 8.851 8.031 8.094 37,549,336 -1.88(-18.81%)
Jan 13, 2012 9.938 10.05 9.788 9.970 5,288,329 -0.16(-1.56%)
Jan 12, 2012 10.19 10.33 10.04 10.13 7,946,218 +0.03(+0.31%)
Jan 11, 2012 10.11 10.17 9.899 10.10 5,898,151 +0.00(+0.00%)
Jan 10, 2012 10.05 10.17 10.04 10.10 7,433,852 +0.24(+2.48%)
Jan 09, 2012 9.781 9.883 9.678 9.851 7,499,616 +0.16(+1.63%)
Jan 06, 2012 9.607 9.883 9.584 9.694 8,306,838 +0.11(+1.15%)
Jan 05, 2012 9.552 9.615 9.379 9.584 7,101,734 -0.03(-0.33%)
Jan 04, 2012 9.576 9.765 9.544 9.615 8,805,395 +0.63(+7.02%)
Dec 30, 2011 9.032 9.134 8.929 8.985 6,679,510 +0.06(+0.62%)
Dec 29, 2011 8.677 8.937 8.512 8.929 8,495,693 +0.15(+1.71%)
Dec 28, 2011 9.142 9.182 8.748 8.780 7,664,702 -0.33(-3.63%)
Dec 27, 2011 9.221 9.236 9.024 9.111 3,221,720 -0.17(-1.87%)
Dec 23, 2011 9.355 9.379 9.221 9.284 4,108,958 -0.02(-0.17%)
Dec 21, 2011 9.402 9.434 9.213 9.300 7,075,012 -0.05(-0.51%)
Dec 20, 2011 9.410 9.552 9.292 9.347 8,169,507 +0.20(+2.24%)
Dec 19, 2011 9.457 9.544 9.119 9.142 10,745,705 -0.39(-4.05%)
Dec 16, 2011 9.316 9.552 9.260 9.528 10,068,838 +0.32(+3.42%)
Dec 15, 2011 9.457 9.528 9.182 9.213 11,034,273 -0.09(-1.02%)
Dec 14, 2011 9.205 9.364 9.008 9.308 17,515,004 -0.24(-2.56%)
Dec 13, 2011 9.954 10.13 9.489 9.552 11,241,634 -0.47(-4.72%)
Dec 12, 2011 10.31 10.31 9.891 10.02 9,791,178 -0.50(-4.79%)
Dec 09, 2011 10.37 10.63 10.33 10.53 6,422,201 +0.15(+1.44%)
Dec 08, 2011 10.77 10.81 10.35 10.38 8,882,384 -0.56(-5.12%)
Dec 07, 2011 10.93 10.98 10.75 10.94 5,563,230 +0.03(+0.29%)
Dec 06, 2011 10.68 11.02 10.51 10.91 8,007,470 +0.18(+1.69%)
Dec 05, 2011 10.84 11.03 10.66 10.73 8,392,327 -0.11(-1.02%)
Dec 02, 2011 11.12 11.15 10.78 10.84 11,590,809 -0.17(-1.57%)
Dec 01, 2011 11.07 11.24 10.91 11.01 9,206,081 +0.00(+0.00%)
Nov 30, 2011 10.66 11.06 10.66 11.01 10,326,078 +0.73(+7.13%)
Nov 29, 2011 10.29 10.36 10.15 10.28 5,987,306 -0.02(-0.15%)
Nov 28, 2011 10.38 10.59 10.23 10.29 5,829,481 +0.25(+2.51%)
Nov 25, 2011 10.06 10.33 10.00 10.04 5,069,974 -0.17(-1.62%)
Nov 23, 2011 10.21 10.32 10.02 10.21 10,360,699 -0.12(-1.14%)
Nov 22, 2011 9.907 10.37 9.757 10.32 16,025,706 +0.56(+5.73%)
Nov 21, 2011 9.922 9.946 9.520 9.765 10,892,349 -0.35(-3.43%)
Nov 18, 2011 10.40 10.46 10.09 10.11 9,531,020 -0.20(-1.91%)
Nov 17, 2011 10.73 10.77 10.25 10.31 11,589,886 -0.50(-4.60%)
Nov 16, 2011 10.84 11.05 10.72 10.81 5,870,577 -0.22(-2.00%)
Nov 15, 2011 10.99 11.14 10.86 11.03 5,817,214 -0.03(-0.28%)
Nov 14, 2011 11.16 11.33 10.96 11.06 5,971,526 -0.18(-1.61%)
Nov 11, 2011 11.00 11.33 10.92 11.24 5,391,811 +0.35(+3.18%)
Nov 10, 2011 11.25 11.28 10.82 10.89 8,802,903 -0.20(-1.78%)
Nov 09, 2011 11.43 11.62 11.09 11.09 8,869,225 -0.45(-3.89%)
Nov 08, 2011 11.62 11.85 11.51 11.54 7,306,888 -0.20(-1.68%)
Nov 07, 2011 11.43 11.74 11.36 11.74 8,569,040 +0.44(+3.91%)
Nov 04, 2011 11.24 11.40 11.10 11.29 6,221,077 -0.17(-1.51%)
Nov 03, 2011 11.65 11.66 11.24 11.47 11,094,699 +0.12(+1.04%)
Nov 02, 2011 11.51 11.76 11.25 11.35 11,272,477 +0.03(+0.28%)
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.