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 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2012 6.550 6.637 6.430 6.486 9,026,289 +0.19(+3.03%)
Jun 28, 2012 6.478 6.534 6.152 6.295 10,984,277 -0.27(-4.12%)
Jun 27, 2012 6.629 6.685 6.454 6.566 6,674,836 -0.02(-0.24%)
Jun 26, 2012 6.645 6.701 6.486 6.582 6,420,702 -0.11(-1.66%)
Jun 25, 2012 6.534 6.741 6.446 6.693 6,760,741 +0.11(+1.69%)
Jun 22, 2012 6.717 6.741 6.486 6.582 8,003,447 -0.08(-1.19%)
Jun 21, 2012 6.892 6.978 6.653 6.661 8,509,927 -0.42(-5.96%)
Jun 20, 2012 7.123 7.322 6.932 7.083 12,069,356 -0.22(-3.05%)
Jun 19, 2012 7.370 7.370 7.210 7.306 11,029,342 +0.01(+0.11%)
Jun 18, 2012 6.988 7.374 6.932 7.298 15,543,011 +0.25(+3.50%)
Jun 15, 2012 6.956 7.183 6.820 7.051 35,887,596 +0.13(+1.84%)
Jun 14, 2012 6.598 7.043 6.486 6.924 21,639,670 +0.37(+5.71%)
Jun 13, 2012 6.669 6.709 6.502 6.550 11,553,977 -0.09(-1.32%)
Jun 12, 2012 6.637 6.741 6.566 6.637 8,484,903 +0.10(+1.46%)
Jun 11, 2012 6.598 6.669 6.486 6.542 8,509,938 -0.05(-0.72%)
Jun 08, 2012 6.327 6.653 6.224 6.590 10,749,843 +0.15(+2.35%)
Jun 07, 2012 6.852 6.900 6.351 6.438 20,402,814 -0.42(-6.15%)
Jun 06, 2012 7.131 7.218 6.725 6.860 17,343,732 -0.06(-0.92%)
Jun 05, 2012 6.844 6.932 6.757 6.924 7,513,371 +0.09(+1.28%)
Jun 04, 2012 6.836 6.868 6.606 6.836 12,177,620 +0.05(+0.70%)
Jun 01, 2012 6.470 6.852 6.446 6.789 15,261,798 +0.45(+7.03%)
May 31, 2012 6.446 6.606 6.224 6.343 10,616,224 -0.15(-2.33%)
May 30, 2012 6.359 6.582 6.192 6.494 10,785,257 +0.03(+0.49%)
May 29, 2012 6.669 6.733 6.367 6.462 9,682,831 -0.13(-1.93%)
May 25, 2012 6.669 6.749 6.486 6.590 9,330,686 -0.12(-1.78%)
May 24, 2012 6.629 6.709 6.446 6.709 18,218,966 +0.14(+2.18%)
May 23, 2012 6.271 6.606 6.048 6.566 15,052,348 +0.20(+3.12%)
May 22, 2012 6.367 6.542 6.283 6.367 15,361,931 -0.04(-0.62%)
May 21, 2012 6.152 6.470 6.080 6.407 9,951,553 +0.29(+4.82%)
May 18, 2012 6.287 6.367 6.084 6.112 13,311,182 -0.04(-0.65%)
May 17, 2012 5.889 6.271 5.865 6.152 16,316,356 +0.33(+5.60%)
May 16, 2012 5.857 6.040 5.746 5.826 15,111,800 +0.01(+0.14%)
May 15, 2012 6.144 6.184 5.802 5.818 14,646,072 -0.31(-5.06%)
May 14, 2012 6.176 6.279 6.088 6.128 12,371,410 -0.16(-2.53%)
May 11, 2012 6.231 6.423 6.152 6.287 11,954,501 +0.01(+0.13%)
May 10, 2012 6.208 6.399 6.168 6.279 15,782,235 +0.16(+2.60%)
May 09, 2012 5.913 6.311 5.658 6.120 31,008,828 -0.07(-1.16%)
May 08, 2012 6.470 6.502 6.096 6.192 29,078,208 -0.40(-6.04%)
May 07, 2012 6.645 6.709 6.466 6.590 13,589,205 -0.09(-1.31%)
May 04, 2012 6.765 6.892 6.653 6.677 13,015,348 -0.12(-1.76%)
May 03, 2012 6.964 6.988 6.773 6.797 12,678,531 -0.25(-3.61%)
May 02, 2012 7.091 7.099 6.932 7.051 7,626,556 -0.08(-1.12%)
May 01, 2012 7.179 7.234 7.067 7.131 8,325,539 +0.01(+0.11%)
Apr 30, 2012 7.131 7.262 7.047 7.123 14,697,880 -0.07(-1.00%)
Apr 27, 2012 7.202 7.274 7.107 7.194 10,629,686 +0.09(+1.23%)
Apr 26, 2012 7.218 7.234 7.003 7.107 12,530,425 -0.06(-0.89%)
Apr 25, 2012 7.083 7.226 6.988 7.171 13,491,122 +0.13(+1.81%)
Apr 24, 2012 7.099 7.175 6.948 7.043 8,674,362 -0.06(-0.78%)
Apr 23, 2012 7.091 7.111 6.860 7.099 11,393,429 -0.12(-1.65%)
Apr 20, 2012 7.306 7.393 7.155 7.218 9,708,010 -0.06(-0.87%)
Apr 19, 2012 7.385 7.485 7.266 7.282 9,215,640 -0.06(-0.87%)
Apr 18, 2012 7.433 7.537 7.266 7.346 8,574,254 -0.17(-2.22%)
Apr 17, 2012 7.505 7.664 7.449 7.513 9,626,569 +0.05(+0.64%)
Apr 16, 2012 7.553 7.632 7.417 7.465 9,072,757 -0.10(-1.37%)
Apr 13, 2012 7.545 7.680 7.465 7.569 9,128,473 -0.01(-0.11%)
Apr 12, 2012 7.282 7.624 7.274 7.576 11,332,053 +0.26(+3.59%)
Apr 11, 2012 7.449 7.465 7.250 7.314 11,308,655 -0.13(-1.71%)
Apr 10, 2012 7.378 7.489 7.266 7.441 12,144,625 +0.07(+0.97%)
Apr 09, 2012 7.330 7.473 7.290 7.370 7,627,700 +0.06(+0.76%)
Apr 05, 2012 7.433 7.473 7.266 7.314 8,593,431 -0.04(-0.54%)
Apr 04, 2012 7.513 7.537 7.266 7.354 21,650,894 -0.34(-4.45%)
Apr 03, 2012 7.998 8.054 7.640 7.696 16,501,324 -0.24(-3.01%)
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.