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 (%)
Apr 30, 2012 7.117 7.248 7.034 7.109 14,725,497 -0.07(-1.00%)
Apr 27, 2012 7.189 7.260 7.094 7.181 10,649,660 +0.09(+1.23%)
Apr 26, 2012 7.205 7.221 6.990 7.094 12,553,970 -0.06(-0.89%)
Apr 25, 2012 7.070 7.213 6.974 7.157 13,516,472 +0.13(+1.81%)
Apr 24, 2012 7.086 7.161 6.935 7.030 8,690,661 -0.06(-0.78%)
Apr 23, 2012 7.078 7.098 6.847 7.086 11,414,838 -0.12(-1.65%)
Apr 20, 2012 7.292 7.380 7.141 7.205 9,726,252 -0.06(-0.87%)
Apr 19, 2012 7.372 7.471 7.252 7.268 9,232,957 -0.06(-0.87%)
Apr 18, 2012 7.419 7.523 7.252 7.332 8,590,365 -0.17(-2.22%)
Apr 17, 2012 7.491 7.650 7.435 7.499 9,644,657 +0.05(+0.64%)
Apr 16, 2012 7.538 7.618 7.403 7.451 9,089,805 -0.10(-1.37%)
Apr 13, 2012 7.530 7.666 7.451 7.554 9,145,626 -0.01(-0.10%)
Apr 12, 2012 7.268 7.610 7.260 7.562 11,353,346 +0.26(+3.59%)
Apr 11, 2012 7.435 7.451 7.237 7.300 11,329,905 -0.13(-1.71%)
Apr 10, 2012 7.364 7.475 7.252 7.427 12,167,446 +0.07(+0.97%)
Apr 09, 2012 7.316 7.459 7.276 7.356 7,642,032 +0.06(+0.76%)
Apr 05, 2012 7.419 7.459 7.252 7.300 8,609,578 -0.04(-0.54%)
Apr 04, 2012 7.499 7.523 7.252 7.340 21,691,576 -0.34(-4.45%)
Apr 03, 2012 7.983 8.039 7.626 7.681 16,532,331 -0.24(-3.01%)
Apr 02, 2012 7.848 8.015 7.777 7.920 8,038,220 +0.14(+1.84%)
Mar 30, 2012 7.753 7.801 7.642 7.777 8,943,648 +0.10(+1.24%)
Mar 29, 2012 7.713 7.721 7.554 7.681 10,314,508 -0.05(-0.62%)
Mar 28, 2012 7.816 7.856 7.666 7.729 12,377,147 -0.14(-1.72%)
Mar 27, 2012 8.118 8.150 7.828 7.864 14,165,528 -0.25(-3.04%)
Mar 26, 2012 8.142 8.230 8.007 8.110 10,995,861 +0.14(+1.79%)
Mar 23, 2012 7.944 8.063 7.872 7.967 9,078,938 +0.07(+0.91%)
Mar 22, 2012 7.880 7.952 7.785 7.896 8,608,040 -0.10(-1.19%)
Mar 21, 2012 8.118 8.134 7.959 7.991 8,724,280 -0.04(-0.49%)
Mar 20, 2012 7.731 8.110 7.684 8.031 14,358,638 +0.20(+2.62%)
Mar 19, 2012 7.936 8.055 7.810 7.826 10,269,631 -0.03(-0.40%)
Mar 16, 2012 7.802 7.952 7.771 7.858 10,649,062 +0.05(+0.61%)
Mar 15, 2012 7.826 7.968 7.724 7.810 14,844,513 +0.01(+0.10%)
Mar 14, 2012 8.165 8.189 7.653 7.802 30,296,016 -0.50(-6.07%)
Mar 13, 2012 8.559 8.638 8.220 8.307 12,086,943 -0.29(-3.39%)
Mar 12, 2012 8.669 8.724 8.543 8.598 7,100,642 -0.12(-1.36%)
Mar 09, 2012 8.575 8.827 8.512 8.717 9,615,767 +0.12(+1.37%)
Mar 08, 2012 8.614 8.732 8.433 8.598 8,871,947 +0.16(+1.87%)
Mar 07, 2012 8.299 8.496 8.173 8.441 12,555,161 +0.11(+1.32%)
Mar 06, 2012 8.220 8.346 8.031 8.330 14,191,258 -0.09(-1.03%)
Mar 05, 2012 8.527 8.551 8.330 8.417 10,785,901 -0.19(-2.20%)
Mar 02, 2012 8.740 8.795 8.543 8.606 9,058,048 -0.28(-3.19%)
Mar 01, 2012 8.795 8.969 8.669 8.890 7,683,770 +0.16(+1.81%)
Feb 29, 2012 9.040 9.119 8.654 8.732 16,720,143 -0.26(-2.89%)
Feb 28, 2012 8.858 9.087 8.795 8.992 9,485,072 +0.20(+2.24%)
Feb 27, 2012 8.819 8.851 8.677 8.795 6,425,984 -0.02(-0.27%)
Feb 24, 2012 8.992 9.056 8.764 8.819 8,091,672 -0.17(-1.93%)
Feb 23, 2012 9.142 9.201 8.937 8.992 9,144,749 -0.10(-1.13%)
Feb 22, 2012 8.866 9.134 8.764 9.095 11,090,663 +0.14(+1.58%)
Feb 21, 2012 8.740 9.008 8.717 8.953 9,866,343 +0.32(+3.74%)
Feb 17, 2012 8.780 8.803 8.535 8.630 8,378,666 -0.12(-1.35%)
Feb 16, 2012 8.181 8.858 8.141 8.748 24,934,208 +0.62(+7.66%)
Feb 15, 2012 8.315 8.417 8.110 8.126 9,406,676 -0.06(-0.77%)
Feb 14, 2012 8.244 8.275 8.031 8.189 12,750,636 -0.04(-0.48%)
Feb 13, 2012 8.527 8.559 8.220 8.228 11,982,434 -0.27(-3.15%)
Feb 10, 2012 8.512 8.559 8.366 8.496 10,632,601 -0.14(-1.64%)
Feb 09, 2012 8.827 8.922 8.606 8.638 8,631,599 -0.10(-1.17%)
Feb 08, 2012 8.780 8.858 8.638 8.740 11,389,881 +0.03(+0.36%)
Feb 07, 2012 8.788 8.874 8.622 8.709 11,349,934 -0.08(-0.90%)
Feb 06, 2012 8.788 8.835 8.693 8.788 10,206,658 -0.04(-0.45%)
Feb 03, 2012 8.874 8.898 8.677 8.827 8,675,081 -0.15(-1.67%)
Feb 02, 2012 8.929 9.040 8.795 8.977 13,587,003 +0.12(+1.33%)
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.