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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM 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 30, 2012 7.793 7.841 7.681 7.817 8,897,428 +0.10(+1.24%)
Mar 29, 2012 7.753 7.761 7.594 7.721 10,261,203 -0.05(-0.62%)
Mar 28, 2012 7.857 7.897 7.705 7.769 12,313,182 -0.14(-1.72%)
Mar 27, 2012 8.161 8.192 7.869 7.905 14,092,321 -0.25(-3.04%)
Mar 26, 2012 8.184 8.272 8.049 8.153 10,939,034 +0.14(+1.79%)
Mar 23, 2012 7.985 8.105 7.913 8.009 9,032,018 +0.07(+0.91%)
Mar 22, 2012 7.921 7.993 7.825 7.937 8,563,553 -0.10(-1.19%)
Mar 21, 2012 8.161 8.176 8.001 8.033 8,679,193 -0.04(-0.49%)
Mar 20, 2012 7.772 8.152 7.724 8.073 14,284,432 +0.21(+2.62%)
Mar 19, 2012 7.978 8.096 7.851 7.867 10,216,557 -0.03(-0.40%)
Mar 16, 2012 7.843 7.993 7.811 7.898 10,594,027 +0.05(+0.61%)
Mar 15, 2012 7.867 8.009 7.764 7.851 14,767,796 +0.01(+0.10%)
Mar 14, 2012 8.207 8.231 7.692 7.843 30,139,444 -0.51(-6.07%)
Mar 13, 2012 8.603 8.683 8.263 8.350 12,024,477 -0.29(-3.39%)
Mar 12, 2012 8.714 8.770 8.588 8.643 7,063,945 -0.12(-1.36%)
Mar 09, 2012 8.619 8.873 8.556 8.762 9,566,073 +0.12(+1.37%)
Mar 08, 2012 8.659 8.778 8.477 8.643 8,826,096 +0.16(+1.87%)
Mar 07, 2012 8.342 8.540 8.215 8.485 12,490,275 +0.11(+1.32%)
Mar 06, 2012 8.263 8.390 8.073 8.374 14,117,917 -0.09(-1.03%)
Mar 05, 2012 8.572 8.596 8.374 8.461 10,730,159 -0.19(-2.20%)
Mar 02, 2012 8.786 8.841 8.588 8.651 9,011,236 -0.29(-3.19%)
Mar 01, 2012 8.841 9.015 8.714 8.936 7,644,060 +0.16(+1.81%)
Feb 29, 2012 9.087 9.166 8.699 8.778 16,633,733 -0.26(-2.89%)
Feb 28, 2012 8.904 9.134 8.841 9.039 9,436,052 +0.20(+2.24%)
Feb 27, 2012 8.865 8.897 8.722 8.841 6,392,775 -0.02(-0.27%)
Feb 24, 2012 9.039 9.103 8.809 8.865 8,049,854 -0.17(-1.93%)
Feb 23, 2012 9.190 9.249 8.984 9.039 9,097,489 -0.10(-1.13%)
Feb 22, 2012 8.912 9.182 8.809 9.142 11,033,346 +0.14(+1.58%)
Feb 21, 2012 8.786 9.055 8.762 9.000 9,815,354 +0.32(+3.74%)
Feb 17, 2012 8.825 8.849 8.580 8.675 8,335,365 -0.12(-1.35%)
Feb 16, 2012 8.223 8.904 8.184 8.794 24,805,348 +0.63(+7.66%)
Feb 15, 2012 8.358 8.461 8.152 8.168 9,358,062 -0.06(-0.77%)
Feb 14, 2012 8.287 8.318 8.073 8.231 12,684,740 -0.04(-0.48%)
Feb 13, 2012 8.572 8.603 8.263 8.271 11,920,509 -0.27(-3.15%)
Feb 10, 2012 8.556 8.603 8.409 8.540 10,577,651 -0.14(-1.64%)
Feb 09, 2012 8.873 8.968 8.651 8.683 8,586,991 -0.10(-1.17%)
Feb 08, 2012 8.825 8.904 8.683 8.786 11,331,018 +0.03(+0.36%)
Feb 07, 2012 8.833 8.920 8.667 8.754 11,291,278 -0.08(-0.90%)
Feb 06, 2012 8.833 8.881 8.738 8.833 10,153,910 -0.04(-0.45%)
Feb 03, 2012 8.920 8.944 8.722 8.873 8,630,248 -0.15(-1.67%)
Feb 02, 2012 8.976 9.087 8.841 9.023 13,516,785 +0.12(+1.33%)
Feb 01, 2012 9.007 9.095 8.881 8.904 8,282,096 -0.04(-0.44%)
Jan 31, 2012 9.166 9.221 8.794 8.944 10,139,019 -0.06(-0.62%)
Jan 30, 2012 9.095 9.103 8.881 9.000 8,669,684 -0.24(-2.57%)
Jan 27, 2012 9.055 9.316 8.976 9.237 11,898,144 +0.20(+2.19%)
Jan 26, 2012 9.110 9.467 8.968 9.039 24,466,232 +0.11(+1.24%)
Jan 25, 2012 8.374 8.992 8.191 8.928 23,024,226 +0.55(+6.52%)
Jan 24, 2012 8.374 8.453 8.287 8.382 16,257,034 -0.07(-0.84%)
Jan 23, 2012 8.231 8.500 8.223 8.453 16,819,126 +0.36(+4.51%)
Jan 20, 2012 8.049 8.223 7.954 8.089 19,452,424 +0.09(+1.09%)
Jan 19, 2012 8.263 8.310 7.890 8.001 20,742,004 -0.23(-2.79%)
Jan 18, 2012 8.160 8.397 8.089 8.231 17,652,448 +0.10(+1.17%)
Jan 17, 2012 8.889 8.897 8.073 8.136 37,355,280 -1.89(-18.81%)
Jan 13, 2012 9.990 10.10 9.839 10.02 5,260,999 -0.16(-1.56%)
Jan 12, 2012 10.24 10.39 10.09 10.18 7,905,152 +0.03(+0.31%)
Jan 11, 2012 10.16 10.22 9.950 10.15 5,867,669 +0.00(+0.00%)
Jan 10, 2012 10.10 10.22 10.09 10.15 7,395,434 +0.25(+2.48%)
Jan 09, 2012 9.831 9.934 9.728 9.903 7,460,858 +0.16(+1.63%)
Jan 06, 2012 9.657 9.934 9.633 9.744 8,263,909 +0.11(+1.15%)
Jan 05, 2012 9.602 9.665 9.427 9.633 7,065,032 -0.03(-0.33%)
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.