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 (%)
Jul 31, 2012 6.787 6.867 6.627 6.635 8,229,223 -0.18(-2.58%)
Jul 30, 2012 6.787 6.835 6.699 6.811 8,074,467 +0.06(+0.83%)
Jul 27, 2012 6.803 6.875 6.667 6.755 10,184,512 +0.03(+0.48%)
Jul 26, 2012 6.548 6.779 6.448 6.723 10,749,765 +0.27(+4.21%)
Jul 25, 2012 6.364 6.556 6.241 6.452 13,531,445 +0.27(+4.39%)
Jul 24, 2012 6.340 6.380 6.140 6.180 9,424,819 -0.11(-1.78%)
Jul 23, 2012 6.252 6.348 6.124 6.292 8,620,524 -0.12(-1.87%)
Jul 20, 2012 6.388 6.504 6.348 6.412 6,802,625 +0.01(+0.12%)
Jul 19, 2012 6.388 6.532 6.364 6.404 8,503,260 +0.12(+1.91%)
Jul 18, 2012 6.316 6.396 6.268 6.284 8,850,312 -0.10(-1.62%)
Jul 17, 2012 6.659 6.667 6.324 6.388 13,464,155 -0.26(-3.96%)
Jul 16, 2012 6.715 6.755 6.532 6.651 9,199,899 -0.06(-0.95%)
Jul 13, 2012 6.324 6.819 6.292 6.715 14,988,177 +0.43(+6.86%)
Jul 12, 2012 6.053 6.380 6.029 6.284 10,864,877 +0.00(+0.00%)
Jul 11, 2012 6.276 6.348 6.164 6.284 7,485,046 -0.01(-0.13%)
Jul 10, 2012 6.651 6.699 6.236 6.292 7,570,286 -0.32(-4.83%)
Jul 09, 2012 6.619 6.667 6.484 6.611 8,377,537 +0.01(+0.12%)
Jul 06, 2012 6.827 6.875 6.572 6.603 10,041,204 -0.34(-4.83%)
Jul 05, 2012 7.019 7.043 6.899 6.939 9,067,691 -0.10(-1.47%)
Jul 03, 2012 6.771 7.067 6.763 7.043 7,423,728 +0.34(+5.13%)
Jul 02, 2012 6.500 6.715 6.452 6.699 7,834,100 +0.19(+2.94%)
Jun 29, 2012 6.572 6.659 6.452 6.508 8,996,514 +0.19(+3.03%)
Jun 28, 2012 6.500 6.556 6.172 6.316 10,948,044 -0.27(-4.12%)
Jun 27, 2012 6.651 6.707 6.476 6.587 6,652,818 -0.02(-0.24%)
Jun 26, 2012 6.667 6.723 6.508 6.603 6,399,522 -0.11(-1.66%)
Jun 25, 2012 6.556 6.763 6.468 6.715 6,738,440 +0.11(+1.69%)
Jun 22, 2012 6.739 6.763 6.508 6.603 7,977,046 -0.08(-1.19%)
Jun 21, 2012 6.915 7.001 6.675 6.683 8,481,856 -0.42(-5.96%)
Jun 20, 2012 7.146 7.346 6.955 7.106 12,029,543 -0.22(-3.05%)
Jun 19, 2012 7.394 7.394 7.234 7.330 10,992,960 +0.01(+0.11%)
Jun 18, 2012 7.011 7.398 6.955 7.322 15,491,740 +0.25(+3.50%)
Jun 15, 2012 6.979 7.206 6.843 7.075 35,769,216 +0.13(+1.84%)
Jun 14, 2012 6.619 7.067 6.508 6.947 21,568,288 +0.38(+5.71%)
Jun 13, 2012 6.691 6.731 6.524 6.572 11,515,864 -0.09(-1.32%)
Jun 12, 2012 6.659 6.763 6.587 6.659 8,456,914 +0.10(+1.46%)
Jun 11, 2012 6.619 6.691 6.508 6.564 8,481,866 -0.05(-0.72%)
Jun 08, 2012 6.348 6.675 6.244 6.611 10,714,383 +0.15(+2.35%)
Jun 07, 2012 6.875 6.923 6.372 6.460 20,335,512 -0.42(-6.15%)
Jun 06, 2012 7.154 7.242 6.747 6.883 17,286,522 -0.06(-0.92%)
Jun 05, 2012 6.867 6.955 6.779 6.947 7,488,587 +0.09(+1.28%)
Jun 04, 2012 6.859 6.891 6.627 6.859 12,137,450 +0.05(+0.70%)
Jun 01, 2012 6.492 6.875 6.468 6.811 15,211,454 +0.45(+7.03%)
May 31, 2012 6.468 6.627 6.244 6.364 10,581,204 -0.15(-2.33%)
May 30, 2012 6.380 6.603 6.212 6.516 10,749,680 +0.03(+0.49%)
May 29, 2012 6.691 6.755 6.388 6.484 9,650,890 -0.13(-1.93%)
May 25, 2012 6.691 6.771 6.508 6.611 9,299,907 -0.12(-1.78%)
May 24, 2012 6.651 6.731 6.468 6.731 18,158,868 +0.14(+2.18%)
May 23, 2012 6.292 6.627 6.068 6.587 15,002,695 +0.20(+3.12%)
May 22, 2012 6.388 6.564 6.304 6.388 15,311,257 -0.04(-0.62%)
May 21, 2012 6.172 6.492 6.100 6.428 9,918,726 +0.30(+4.82%)
May 18, 2012 6.308 6.388 6.104 6.132 13,267,273 -0.04(-0.65%)
May 17, 2012 5.909 6.292 5.885 6.172 16,262,534 +0.33(+5.60%)
May 16, 2012 5.877 6.060 5.765 5.845 15,061,951 +0.01(+0.14%)
May 15, 2012 6.164 6.204 5.821 5.837 14,597,759 -0.31(-5.06%)
May 14, 2012 6.196 6.300 6.108 6.148 12,330,600 -0.16(-2.53%)
May 11, 2012 6.252 6.444 6.172 6.308 11,915,067 +0.01(+0.13%)
May 10, 2012 6.228 6.420 6.188 6.300 15,730,174 +0.16(+2.60%)
May 09, 2012 5.933 6.332 5.677 6.140 30,906,540 -0.07(-1.16%)
May 08, 2012 6.492 6.524 6.116 6.212 28,982,290 -0.40(-6.04%)
May 07, 2012 6.667 6.731 6.488 6.611 13,544,378 -0.09(-1.31%)
May 04, 2012 6.787 6.915 6.675 6.699 12,972,415 -0.12(-1.76%)
May 03, 2012 6.987 7.011 6.795 6.819 12,636,708 -0.26(-3.61%)
May 02, 2012 7.114 7.122 6.955 7.075 7,601,399 -0.08(-1.12%)
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.