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 (%)
Sep 28, 2012 8.093 8.254 7.973 8.190 15,679,417 +0.06(+0.69%)
Sep 27, 2012 7.965 8.142 7.861 8.134 12,038,381 +0.29(+3.68%)
Sep 26, 2012 7.676 7.957 7.580 7.845 12,656,513 +0.06(+0.72%)
Sep 25, 2012 8.093 8.118 7.741 7.789 15,618,500 -0.18(-2.31%)
Sep 24, 2012 8.150 8.230 7.953 7.973 12,955,197 -0.31(-3.78%)
Sep 21, 2012 8.390 8.454 8.238 8.286 24,325,802 +0.04(+0.49%)
Sep 20, 2012 8.262 8.270 8.093 8.246 13,778,978 -0.07(-0.87%)
Sep 19, 2012 8.254 8.318 8.093 8.318 13,746,086 +0.18(+2.27%)
Sep 18, 2012 8.181 8.245 7.998 8.134 19,551,410 +0.02(+0.29%)
Sep 17, 2012 8.277 8.293 7.974 8.110 15,990,622 -0.06(-0.78%)
Sep 14, 2012 7.958 8.404 7.919 8.173 32,501,132 +0.29(+3.74%)
Sep 13, 2012 7.561 8.006 7.473 7.879 24,743,480 +0.27(+3.56%)
Sep 12, 2012 7.584 7.712 7.350 7.608 15,525,480 +0.08(+1.06%)
Sep 11, 2012 7.656 7.720 7.481 7.529 8,036,048 +0.02(+0.21%)
Sep 10, 2012 7.696 7.744 7.481 7.513 14,816,633 -0.18(-2.28%)
Sep 07, 2012 7.457 7.791 7.441 7.688 22,476,618 +0.42(+5.81%)
Sep 06, 2012 7.163 7.282 7.051 7.266 11,370,056 +0.23(+3.28%)
Sep 05, 2012 7.011 7.083 6.877 7.035 5,103,085 -0.02(-0.34%)
Sep 04, 2012 7.115 7.131 6.972 7.059 10,863,911 -0.02(-0.34%)
Aug 31, 2012 6.860 7.187 6.765 7.083 11,071,772 +0.31(+4.58%)
Aug 30, 2012 6.924 6.948 6.717 6.773 6,264,141 -0.10(-1.39%)
Aug 29, 2012 7.035 7.051 6.820 6.868 10,488,238 -0.17(-2.38%)
Aug 27, 2012 7.218 7.218 7.003 7.035 8,737,437 -0.15(-2.10%)
Aug 24, 2012 7.043 7.194 6.996 7.187 10,734,743 +0.15(+2.15%)
Aug 23, 2012 7.083 7.163 6.932 7.035 15,340,381 +0.06(+0.80%)
Aug 22, 2012 6.757 6.999 6.709 6.980 9,755,303 +0.21(+3.18%)
Aug 21, 2012 6.828 6.940 6.701 6.765 9,905,866 +0.08(+1.19%)
Aug 20, 2012 6.614 6.693 6.534 6.685 5,170,040 +0.07(+1.08%)
Aug 17, 2012 6.693 6.717 6.542 6.614 4,656,122 -0.05(-0.72%)
Aug 16, 2012 6.502 6.697 6.470 6.661 9,195,428 +0.19(+2.95%)
Aug 15, 2012 6.415 6.486 6.367 6.470 6,110,034 +0.09(+1.37%)
Aug 14, 2012 6.383 6.486 6.343 6.383 7,376,489 -0.02(-0.37%)
Aug 13, 2012 6.574 6.673 6.375 6.407 10,462,188 -0.15(-2.31%)
Aug 10, 2012 6.375 6.566 6.375 6.558 11,538,269 +0.14(+2.23%)
Aug 09, 2012 6.104 6.446 6.017 6.415 13,667,760 +0.18(+2.94%)
Aug 08, 2012 6.231 6.470 6.216 6.231 14,412,251 -0.01(-0.13%)
Aug 07, 2012 6.263 6.287 6.184 6.239 9,506,937 +0.07(+1.16%)
Aug 06, 2012 6.231 6.287 6.064 6.168 11,035,619 +0.02(+0.39%)
Aug 03, 2012 6.128 6.192 6.040 6.144 16,823,828 +0.20(+3.35%)
Aug 02, 2012 6.311 6.383 5.945 5.945 26,946,094 -0.37(-5.92%)
Aug 01, 2012 6.614 6.669 6.096 6.319 28,668,360 -0.29(-4.45%)
Jul 31, 2012 6.765 6.844 6.606 6.614 8,256,458 -0.18(-2.58%)
Jul 30, 2012 6.765 6.812 6.677 6.789 8,101,190 +0.06(+0.83%)
Jul 27, 2012 6.781 6.852 6.645 6.733 10,218,219 +0.03(+0.48%)
Jul 26, 2012 6.526 6.757 6.426 6.701 10,785,343 +0.27(+4.21%)
Jul 25, 2012 6.343 6.534 6.221 6.430 13,576,228 +0.27(+4.39%)
Jul 24, 2012 6.319 6.359 6.120 6.160 9,456,011 -0.11(-1.78%)
Jul 23, 2012 6.231 6.327 6.104 6.271 8,649,054 -0.12(-1.87%)
Jul 20, 2012 6.367 6.482 6.327 6.391 6,825,139 +0.01(+0.12%)
Jul 19, 2012 6.367 6.510 6.343 6.383 8,531,403 +0.12(+1.91%)
Jul 18, 2012 6.295 6.375 6.247 6.263 8,879,603 -0.10(-1.62%)
Jul 17, 2012 6.637 6.645 6.303 6.367 13,508,716 -0.26(-3.96%)
Jul 16, 2012 6.693 6.733 6.510 6.629 9,230,347 -0.06(-0.95%)
Jul 13, 2012 6.303 6.797 6.271 6.693 15,037,782 +0.43(+6.86%)
Jul 12, 2012 6.033 6.359 6.009 6.263 10,900,836 +0.00(+0.00%)
Jul 11, 2012 6.255 6.327 6.144 6.263 7,509,818 -0.01(-0.13%)
Jul 10, 2012 6.629 6.677 6.216 6.271 7,595,341 -0.32(-4.83%)
Jul 09, 2012 6.598 6.645 6.462 6.590 8,405,263 +0.01(+0.12%)
Jul 06, 2012 6.805 6.852 6.550 6.582 10,074,436 -0.33(-4.83%)
Jul 05, 2012 6.996 7.019 6.876 6.916 9,097,701 -0.10(-1.47%)
Jul 03, 2012 6.749 7.043 6.741 7.019 7,448,298 +0.34(+5.13%)
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.