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 (%)
Apr 30, 2012 7.168 7.300 7.084 7.160 14,621,921 -0.07(-1.00%)
Apr 27, 2012 7.240 7.312 7.144 7.232 10,574,752 +0.09(+1.23%)
Apr 26, 2012 7.256 7.272 7.040 7.144 12,465,668 -0.06(-0.89%)
Apr 25, 2012 7.120 7.264 7.024 7.208 13,421,400 +0.13(+1.81%)
Apr 24, 2012 7.136 7.212 6.984 7.080 8,629,533 -0.06(-0.78%)
Apr 23, 2012 7.128 7.148 6.896 7.136 11,334,548 -0.12(-1.65%)
Apr 20, 2012 7.344 7.432 7.192 7.256 9,657,839 -0.06(-0.87%)
Apr 19, 2012 7.424 7.524 7.304 7.320 9,168,014 -0.06(-0.87%)
Apr 18, 2012 7.472 7.576 7.304 7.384 8,529,942 -0.17(-2.22%)
Apr 17, 2012 7.544 7.704 7.488 7.552 9,576,819 +0.05(+0.64%)
Apr 16, 2012 7.592 7.672 7.456 7.504 9,025,869 -0.10(-1.37%)
Apr 13, 2012 7.584 7.720 7.504 7.608 9,081,297 -0.01(-0.11%)
Apr 12, 2012 7.320 7.664 7.312 7.616 11,273,489 +0.26(+3.59%)
Apr 11, 2012 7.488 7.504 7.288 7.352 11,250,212 -0.13(-1.71%)
Apr 10, 2012 7.416 7.528 7.304 7.480 12,081,862 +0.07(+0.97%)
Apr 09, 2012 7.368 7.512 7.328 7.408 7,588,280 +0.06(+0.76%)
Apr 05, 2012 7.472 7.512 7.304 7.352 8,549,020 -0.04(-0.54%)
Apr 04, 2012 7.552 7.576 7.304 7.392 21,539,002 -0.34(-4.45%)
Apr 03, 2012 8.040 8.096 7.680 7.736 16,416,046 -0.24(-3.01%)
Apr 02, 2012 7.904 8.072 7.832 7.976 7,981,681 +0.14(+1.84%)
Mar 30, 2012 7.808 7.856 7.696 7.832 8,880,741 +0.10(+1.24%)
Mar 29, 2012 7.768 7.776 7.608 7.736 10,241,958 -0.05(-0.62%)
Mar 28, 2012 7.872 7.912 7.720 7.784 12,290,089 -0.14(-1.72%)
Mar 27, 2012 8.176 8.208 7.884 7.920 14,065,891 -0.25(-3.04%)
Mar 26, 2012 8.200 8.288 8.064 8.168 10,918,518 +0.14(+1.79%)
Mar 23, 2012 8.000 8.120 7.928 8.024 9,015,079 +0.07(+0.91%)
Mar 22, 2012 7.936 8.008 7.840 7.952 8,547,493 -0.10(-1.19%)
Mar 21, 2012 8.176 8.192 8.016 8.048 8,662,915 -0.04(-0.49%)
Mar 20, 2012 7.786 8.167 7.739 8.088 14,257,645 +0.21(+2.62%)
Mar 19, 2012 7.993 8.112 7.866 7.881 10,197,399 -0.03(-0.40%)
Mar 16, 2012 7.858 8.008 7.826 7.913 10,574,161 +0.05(+0.61%)
Mar 15, 2012 7.881 8.024 7.778 7.866 14,740,103 +0.01(+0.10%)
Mar 14, 2012 8.223 8.247 7.707 7.858 30,082,926 -0.51(-6.07%)
Mar 13, 2012 8.620 8.699 8.278 8.366 12,001,928 -0.29(-3.39%)
Mar 12, 2012 8.731 8.786 8.604 8.659 7,050,699 -0.12(-1.36%)
Mar 09, 2012 8.635 8.889 8.572 8.778 9,548,134 +0.12(+1.37%)
Mar 08, 2012 8.675 8.794 8.493 8.659 8,809,545 +0.16(+1.87%)
Mar 07, 2012 8.358 8.556 8.231 8.501 12,466,853 +0.11(+1.32%)
Mar 06, 2012 8.278 8.405 8.088 8.389 14,091,442 -0.09(-1.03%)
Mar 05, 2012 8.588 8.612 8.389 8.477 10,710,038 -0.19(-2.20%)
Mar 02, 2012 8.802 8.858 8.604 8.667 8,994,337 -0.29(-3.19%)
Mar 01, 2012 8.858 9.032 8.731 8.953 7,629,725 +0.16(+1.81%)
Feb 29, 2012 9.104 9.183 8.715 8.794 16,602,541 -0.26(-2.89%)
Feb 28, 2012 8.921 9.151 8.858 9.056 9,418,358 +0.20(+2.24%)
Feb 27, 2012 8.882 8.913 8.739 8.858 6,380,787 -0.02(-0.27%)
Feb 24, 2012 9.056 9.120 8.826 8.882 8,034,759 -0.17(-1.93%)
Feb 23, 2012 9.207 9.266 9.001 9.056 9,080,429 -0.10(-1.13%)
Feb 22, 2012 8.929 9.199 8.826 9.159 11,012,656 +0.14(+1.58%)
Feb 21, 2012 8.802 9.072 8.778 9.016 9,796,948 +0.33(+3.74%)
Feb 17, 2012 8.842 8.866 8.596 8.691 8,319,734 -0.12(-1.35%)
Feb 16, 2012 8.239 8.921 8.199 8.810 24,758,832 +0.63(+7.66%)
Feb 15, 2012 8.374 8.477 8.167 8.183 9,340,514 -0.06(-0.77%)
Feb 14, 2012 8.302 8.334 8.088 8.247 12,660,953 -0.04(-0.48%)
Feb 13, 2012 8.588 8.620 8.278 8.286 11,898,155 -0.27(-3.15%)
Feb 10, 2012 8.572 8.620 8.425 8.556 10,557,816 -0.14(-1.64%)
Feb 09, 2012 8.889 8.985 8.667 8.699 8,570,888 -0.10(-1.17%)
Feb 08, 2012 8.842 8.921 8.699 8.802 11,309,770 +0.03(+0.36%)
Feb 07, 2012 8.850 8.937 8.683 8.770 11,270,104 -0.08(-0.90%)
Feb 06, 2012 8.850 8.897 8.755 8.850 10,134,869 -0.04(-0.45%)
Feb 03, 2012 8.937 8.961 8.739 8.889 8,614,064 -0.15(-1.67%)
Feb 02, 2012 8.993 9.104 8.858 9.040 13,491,438 +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.