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 (%)
Jan 31, 2013 6.720 6.728 6.503 6.623 15,816,508 -0.10(-1.55%)
Jan 30, 2013 6.913 6.957 6.696 6.728 13,874,356 -0.08(-1.18%)
Jan 29, 2013 6.776 6.897 6.744 6.808 18,202,160 +0.13(+1.93%)
Jan 28, 2013 6.857 6.865 6.599 6.680 13,483,105 -0.19(-2.70%)
Jan 25, 2013 7.155 7.203 6.817 6.865 20,838,134 -0.36(-5.01%)
Jan 24, 2013 7.573 7.597 7.219 7.227 13,305,534 -0.41(-5.37%)
Jan 23, 2013 7.895 7.975 7.621 7.637 10,591,531 -0.31(-3.85%)
Jan 22, 2013 7.686 7.967 7.629 7.943 13,935,010 +0.27(+3.57%)
Jan 18, 2013 7.621 7.702 7.597 7.670 6,908,493 +0.03(+0.42%)
Jan 17, 2013 7.710 7.798 7.605 7.637 12,539,208 -0.10(-1.35%)
Jan 16, 2013 7.742 7.790 7.670 7.742 7,413,075 -0.06(-0.72%)
Jan 15, 2013 7.637 7.863 7.597 7.798 16,607,401 +0.20(+2.65%)
Jan 14, 2013 7.621 7.686 7.581 7.597 5,701,636 +0.00(+0.00%)
Jan 11, 2013 7.621 7.653 7.533 7.597 7,345,529 -0.03(-0.42%)
Jan 10, 2013 7.605 7.670 7.565 7.629 10,041,518 +0.12(+1.61%)
Jan 09, 2013 7.589 7.645 7.478 7.509 6,325,218 -0.13(-1.69%)
Jan 08, 2013 7.533 7.662 7.444 7.637 7,080,578 +0.13(+1.71%)
Jan 07, 2013 7.517 7.593 7.484 7.509 4,487,733 -0.06(-0.74%)
Jan 04, 2013 7.460 7.581 7.404 7.565 9,401,293 -0.02(-0.21%)
Jan 03, 2013 7.911 7.951 7.541 7.581 9,455,460 -0.35(-4.46%)
Jan 02, 2013 7.983 8.000 7.903 7.935 7,994,455 +0.11(+1.44%)
Dec 31, 2012 7.581 7.847 7.581 7.822 7,519,341 +0.24(+3.18%)
Dec 28, 2012 7.670 7.766 7.581 7.581 6,310,398 -0.10(-1.26%)
Dec 27, 2012 7.573 7.782 7.573 7.678 11,737,301 +0.06(+0.74%)
Dec 26, 2012 7.645 7.678 7.525 7.621 4,246,743 +0.01(+0.11%)
Dec 24, 2012 7.573 7.629 7.525 7.613 2,554,912 +0.06(+0.85%)
Dec 21, 2012 7.533 7.706 7.493 7.549 11,955,761 -0.02(-0.21%)
Dec 20, 2012 7.509 7.581 7.356 7.565 6,451,147 -0.04(-0.53%)
Dec 19, 2012 7.605 7.678 7.541 7.605 6,772,616 -0.08(-1.05%)
Dec 18, 2012 7.847 7.863 7.637 7.686 7,997,859 -0.16(-2.05%)
Dec 17, 2012 7.839 7.895 7.782 7.847 5,823,726 -0.02(-0.20%)
Dec 14, 2012 7.831 7.943 7.790 7.863 6,267,095 +0.03(+0.41%)
Dec 13, 2012 7.935 8.004 7.750 7.831 9,459,034 -0.27(-3.38%)
Dec 12, 2012 7.983 8.128 7.951 8.104 12,283,036 +0.19(+2.34%)
Dec 11, 2012 7.927 7.947 7.847 7.919 7,754,095 +0.06(+0.82%)
Dec 10, 2012 7.895 7.935 7.814 7.855 6,168,291 +0.03(+0.41%)
Dec 07, 2012 7.839 7.887 7.734 7.822 6,597,221 +0.07(+0.93%)
Dec 06, 2012 7.662 7.822 7.653 7.750 7,977,107 +0.10(+1.26%)
Dec 05, 2012 7.895 7.927 7.637 7.653 12,626,980 -0.31(-3.84%)
Dec 04, 2012 7.839 8.032 7.790 7.959 9,361,335 -0.15(-1.88%)
Nov 30, 2012 8.177 8.249 8.048 8.112 7,613,561 -0.15(-1.85%)
Nov 29, 2012 8.346 8.410 8.177 8.265 7,581,646 -0.06(-0.68%)
Nov 28, 2012 7.951 8.338 7.943 8.321 10,799,208 +0.07(+0.88%)
Nov 27, 2012 8.289 8.466 8.241 8.249 12,250,494 -0.12(-1.44%)
Nov 26, 2012 8.096 8.402 7.967 8.370 10,206,776 +0.23(+2.77%)
Nov 23, 2012 8.008 8.185 7.927 8.144 3,983,880 +0.16(+2.02%)
Nov 21, 2012 7.718 8.008 7.686 7.983 7,244,056 +0.21(+2.69%)
Nov 20, 2012 7.702 7.847 7.646 7.774 6,161,333 +0.03(+0.42%)
Nov 19, 2012 7.839 7.887 7.694 7.742 6,909,306 +0.09(+1.16%)
Nov 16, 2012 7.468 7.662 7.404 7.653 14,061,800 +0.15(+2.04%)
Nov 15, 2012 7.726 7.766 7.476 7.501 12,397,825 -0.19(-2.41%)
Nov 14, 2012 8.056 8.080 7.653 7.686 11,930,342 -0.35(-4.40%)
Nov 13, 2012 8.104 8.177 8.020 8.040 10,727,200 -0.19(-2.25%)
Nov 12, 2012 8.281 8.305 8.136 8.225 8,693,244 -0.08(-0.97%)
Nov 09, 2012 8.217 8.378 8.201 8.305 19,737,786 +0.14(+1.78%)
Nov 08, 2012 7.903 8.249 7.839 8.161 31,797,706 +0.60(+7.99%)
Nov 07, 2012 7.581 7.621 7.227 7.557 17,601,772 +0.02(+0.32%)
Nov 06, 2012 7.517 7.597 7.444 7.533 11,918,548 +0.11(+1.52%)
Nov 05, 2012 7.581 7.621 7.420 7.420 9,108,427 -0.12(-1.60%)
Nov 02, 2012 7.895 7.903 7.484 7.541 14,655,779 -0.43(-5.35%)
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.