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 (%)
Oct 31, 2012 7.982 8.119 7.942 8.055 11,937,240 +0.28(+3.63%)
Oct 26, 2012 7.878 7.773 7.773 7.773 7,886,198 -0.09(-1.13%)
Oct 25, 2012 7.982 8.007 7.773 7.861 9,217,291 +0.07(+0.93%)
Oct 24, 2012 8.039 8.063 7.765 7.789 9,408,036 -0.18(-2.23%)
Oct 23, 2012 8.095 8.119 7.966 7.966 6,913,647 -0.18(-2.18%)
Oct 19, 2012 8.103 8.208 7.990 8.144 13,299,274 -0.02(-0.20%)
Oct 18, 2012 8.321 8.402 8.143 8.160 8,779,079 -0.25(-2.97%)
Oct 17, 2012 8.377 8.474 8.228 8.410 6,252,817 +0.07(+0.87%)
Oct 16, 2012 8.297 8.410 8.265 8.337 6,457,505 +0.10(+1.27%)
Oct 15, 2012 8.144 8.232 8.031 8.232 8,458,429 +0.02(+0.29%)
Oct 12, 2012 8.337 8.385 8.176 8.208 7,323,658 -0.13(-1.55%)
Oct 11, 2012 8.531 8.563 8.289 8.337 8,450,666 -0.09(-1.05%)
Oct 10, 2012 8.289 8.595 8.192 8.426 9,899,979 +0.02(+0.29%)
Oct 09, 2012 8.627 8.732 8.377 8.402 10,594,526 -0.24(-2.80%)
Oct 08, 2012 8.643 8.748 8.482 8.643 9,121,541 -0.10(-1.11%)
Oct 05, 2012 8.885 8.934 8.684 8.740 13,134,885 -0.19(-2.17%)
Oct 04, 2012 8.531 9.026 8.506 8.934 20,899,554 +0.52(+6.23%)
Oct 03, 2012 8.490 8.611 8.377 8.410 11,892,523 -0.08(-0.95%)
Oct 02, 2012 8.531 8.587 8.385 8.490 15,373,141 +0.13(+1.54%)
Oct 01, 2012 8.377 8.426 8.321 8.361 12,935,882 +0.13(+1.57%)
Sep 28, 2012 8.136 8.297 8.015 8.232 15,598,385 +0.06(+0.69%)
Sep 27, 2012 8.007 8.184 7.902 8.176 11,976,166 +0.29(+3.68%)
Sep 26, 2012 7.716 7.998 7.619 7.886 12,591,104 +0.06(+0.72%)
Sep 25, 2012 8.136 8.160 7.781 7.829 15,537,783 -0.19(-2.31%)
Sep 24, 2012 8.192 8.273 7.994 8.015 12,888,245 -0.31(-3.78%)
Sep 21, 2012 8.434 8.498 8.281 8.329 24,200,086 +0.04(+0.49%)
Sep 20, 2012 8.305 8.313 8.136 8.289 13,707,767 -0.07(-0.87%)
Sep 19, 2012 8.297 8.361 8.136 8.361 13,675,046 +0.19(+2.27%)
Sep 18, 2012 8.224 8.288 8.040 8.176 19,450,370 +0.02(+0.29%)
Sep 17, 2012 8.320 8.336 8.016 8.152 15,907,983 -0.06(-0.78%)
Sep 14, 2012 8.000 8.448 7.960 8.216 32,333,166 +0.30(+3.74%)
Sep 13, 2012 7.600 8.048 7.512 7.920 24,615,606 +0.27(+3.56%)
Sep 12, 2012 7.624 7.752 7.388 7.648 15,445,245 +0.08(+1.06%)
Sep 11, 2012 7.696 7.760 7.520 7.568 7,994,518 +0.02(+0.21%)
Sep 10, 2012 7.736 7.784 7.520 7.552 14,740,061 -0.18(-2.28%)
Sep 07, 2012 7.496 7.832 7.480 7.728 22,360,460 +0.42(+5.81%)
Sep 06, 2012 7.200 7.320 7.088 7.304 11,311,296 +0.23(+3.28%)
Sep 05, 2012 7.048 7.120 6.913 7.072 5,076,713 -0.02(-0.34%)
Sep 04, 2012 7.152 7.168 7.008 7.096 10,807,767 -0.02(-0.34%)
Aug 31, 2012 6.896 7.224 6.800 7.120 11,014,554 +0.31(+4.58%)
Aug 30, 2012 6.960 6.984 6.752 6.808 6,231,768 -0.10(-1.39%)
Aug 29, 2012 7.072 7.088 6.856 6.904 10,434,035 -0.17(-2.38%)
Aug 27, 2012 7.256 7.256 7.040 7.072 8,692,282 -0.15(-2.10%)
Aug 24, 2012 7.080 7.232 7.032 7.224 10,679,266 +0.15(+2.15%)
Aug 23, 2012 7.120 7.200 6.968 7.072 15,261,102 +0.06(+0.80%)
Aug 22, 2012 6.792 7.036 6.744 7.016 9,704,888 +0.22(+3.18%)
Aug 21, 2012 6.864 6.976 6.736 6.800 9,854,672 +0.08(+1.19%)
Aug 20, 2012 6.648 6.728 6.568 6.720 5,143,322 +0.07(+1.08%)
Aug 17, 2012 6.728 6.752 6.576 6.648 4,632,060 -0.05(-0.72%)
Aug 16, 2012 6.536 6.732 6.504 6.696 9,147,906 +0.19(+2.95%)
Aug 15, 2012 6.448 6.520 6.400 6.504 6,078,457 +0.09(+1.37%)
Aug 14, 2012 6.416 6.520 6.376 6.416 7,338,367 -0.02(-0.37%)
Aug 13, 2012 6.608 6.708 6.408 6.440 10,408,120 -0.15(-2.31%)
Aug 10, 2012 6.408 6.600 6.408 6.592 11,478,640 +0.14(+2.23%)
Aug 09, 2012 6.136 6.480 6.048 6.448 13,597,125 +0.18(+2.94%)
Aug 08, 2012 6.264 6.504 6.248 6.264 14,337,769 -0.01(-0.13%)
Aug 07, 2012 6.296 6.320 6.216 6.272 9,457,805 +0.07(+1.16%)
Aug 06, 2012 6.264 6.320 6.096 6.200 10,978,587 +0.02(+0.39%)
Aug 03, 2012 6.160 6.224 6.072 6.176 16,736,883 +0.20(+3.35%)
Aug 02, 2012 6.344 6.416 5.976 5.976 26,806,836 -0.38(-5.92%)
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.