Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2012 7.753 7.801 7.642 7.777 8,943,648 +0.10(+1.24%)
Mar 29, 2012 7.713 7.721 7.554 7.681 10,314,508 -0.05(-0.62%)
Mar 28, 2012 7.816 7.856 7.666 7.729 12,377,147 -0.14(-1.72%)
Mar 27, 2012 8.118 8.150 7.828 7.864 14,165,528 -0.25(-3.04%)
Mar 26, 2012 8.142 8.230 8.007 8.110 10,995,861 +0.14(+1.79%)
Mar 23, 2012 7.944 8.063 7.872 7.967 9,078,938 +0.07(+0.91%)
Mar 22, 2012 7.880 7.952 7.785 7.896 8,608,040 -0.10(-1.19%)
Mar 21, 2012 8.118 8.134 7.959 7.991 8,724,280 -0.04(-0.49%)
Mar 20, 2012 7.731 8.110 7.684 8.031 14,358,638 +0.20(+2.62%)
Mar 19, 2012 7.936 8.055 7.810 7.826 10,269,631 -0.03(-0.40%)
Mar 16, 2012 7.802 7.952 7.771 7.858 10,649,062 +0.05(+0.61%)
Mar 15, 2012 7.826 7.968 7.724 7.810 14,844,513 +0.01(+0.10%)
Mar 14, 2012 8.165 8.189 7.653 7.802 30,296,016 -0.50(-6.07%)
Mar 13, 2012 8.559 8.638 8.220 8.307 12,086,943 -0.29(-3.39%)
Mar 12, 2012 8.669 8.724 8.543 8.598 7,100,642 -0.12(-1.36%)
Mar 09, 2012 8.575 8.827 8.512 8.717 9,615,767 +0.12(+1.37%)
Mar 08, 2012 8.614 8.732 8.433 8.598 8,871,947 +0.16(+1.87%)
Mar 07, 2012 8.299 8.496 8.173 8.441 12,555,161 +0.11(+1.32%)
Mar 06, 2012 8.220 8.346 8.031 8.330 14,191,258 -0.09(-1.03%)
Mar 05, 2012 8.527 8.551 8.330 8.417 10,785,901 -0.19(-2.20%)
Mar 02, 2012 8.740 8.795 8.543 8.606 9,058,048 -0.28(-3.19%)
Mar 01, 2012 8.795 8.969 8.669 8.890 7,683,770 +0.16(+1.81%)
Feb 29, 2012 9.040 9.119 8.654 8.732 16,720,143 -0.26(-2.89%)
Feb 28, 2012 8.858 9.087 8.795 8.992 9,485,072 +0.20(+2.24%)
Feb 27, 2012 8.819 8.851 8.677 8.795 6,425,984 -0.02(-0.27%)
Feb 24, 2012 8.992 9.056 8.764 8.819 8,091,672 -0.17(-1.93%)
Feb 23, 2012 9.142 9.201 8.937 8.992 9,144,749 -0.10(-1.13%)
Feb 22, 2012 8.866 9.134 8.764 9.095 11,090,663 +0.14(+1.58%)
Feb 21, 2012 8.740 9.008 8.717 8.953 9,866,343 +0.32(+3.74%)
Feb 17, 2012 8.780 8.803 8.535 8.630 8,378,666 -0.12(-1.35%)
Feb 16, 2012 8.181 8.858 8.141 8.748 24,934,208 +0.62(+7.66%)
Feb 15, 2012 8.315 8.417 8.110 8.126 9,406,676 -0.06(-0.77%)
Feb 14, 2012 8.244 8.275 8.031 8.189 12,750,636 -0.04(-0.48%)
Feb 13, 2012 8.527 8.559 8.220 8.228 11,982,434 -0.27(-3.15%)
Feb 10, 2012 8.512 8.559 8.366 8.496 10,632,601 -0.14(-1.64%)
Feb 09, 2012 8.827 8.922 8.606 8.638 8,631,599 -0.10(-1.17%)
Feb 08, 2012 8.780 8.858 8.638 8.740 11,389,881 +0.03(+0.36%)
Feb 07, 2012 8.788 8.874 8.622 8.709 11,349,934 -0.08(-0.90%)
Feb 06, 2012 8.788 8.835 8.693 8.788 10,206,658 -0.04(-0.45%)
Feb 03, 2012 8.874 8.898 8.677 8.827 8,675,081 -0.15(-1.67%)
Feb 02, 2012 8.929 9.040 8.795 8.977 13,587,003 +0.12(+1.33%)
Feb 01, 2012 8.961 9.048 8.835 8.858 8,325,120 -0.04(-0.44%)
Jan 31, 2012 9.119 9.174 8.748 8.898 10,191,690 -0.06(-0.62%)
Jan 30, 2012 9.048 9.056 8.835 8.953 8,714,722 -0.24(-2.57%)
Jan 27, 2012 9.008 9.268 8.929 9.189 11,959,953 +0.20(+2.19%)
Jan 26, 2012 9.063 9.418 8.922 8.992 24,593,332 +0.11(+1.24%)
Jan 25, 2012 8.330 8.945 8.149 8.882 23,143,834 +0.54(+6.52%)
Jan 24, 2012 8.330 8.409 8.244 8.338 16,341,487 -0.07(-0.84%)
Jan 23, 2012 8.189 8.457 8.181 8.409 16,906,500 +0.36(+4.51%)
Jan 20, 2012 8.007 8.181 7.913 8.047 19,553,476 +0.09(+1.09%)
Jan 19, 2012 8.220 8.267 7.850 7.960 20,849,756 -0.23(-2.79%)
Jan 18, 2012 8.118 8.354 8.047 8.189 17,744,152 +0.09(+1.17%)
Jan 17, 2012 8.843 8.851 8.031 8.094 37,549,336 -1.88(-18.81%)
Jan 13, 2012 9.938 10.05 9.788 9.970 5,288,329 -0.16(-1.56%)
Jan 12, 2012 10.19 10.33 10.04 10.13 7,946,218 +0.03(+0.31%)
Jan 11, 2012 10.11 10.17 9.899 10.10 5,898,151 +0.00(+0.00%)
Jan 10, 2012 10.05 10.17 10.04 10.10 7,433,852 +0.24(+2.48%)
Jan 09, 2012 9.781 9.883 9.678 9.851 7,499,616 +0.16(+1.63%)
Jan 06, 2012 9.607 9.883 9.584 9.694 8,306,838 +0.11(+1.15%)
Jan 05, 2012 9.552 9.615 9.379 9.584 7,101,734 -0.03(-0.33%)
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.