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 +0.110 (+1.40%)
Official Closing 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 (%)
Dec 31, 2012 7.556 7.821 7.556 7.797 7,544,229 +0.24(+3.18%)
Dec 28, 2012 7.644 7.741 7.556 7.556 6,331,285 -0.10(-1.26%)
Dec 27, 2012 7.548 7.757 7.548 7.652 11,776,150 +0.06(+0.74%)
Dec 26, 2012 7.620 7.652 7.500 7.596 4,260,799 +0.01(+0.11%)
Dec 24, 2012 7.548 7.604 7.500 7.588 2,563,368 +0.06(+0.85%)
Dec 21, 2012 7.508 7.680 7.468 7.524 11,995,333 -0.02(-0.21%)
Dec 20, 2012 7.484 7.556 7.331 7.540 6,472,499 -0.04(-0.53%)
Dec 19, 2012 7.580 7.652 7.516 7.580 6,795,032 -0.08(-1.05%)
Dec 18, 2012 7.821 7.837 7.612 7.660 8,024,330 -0.16(-2.05%)
Dec 17, 2012 7.813 7.869 7.757 7.821 5,843,002 -0.02(-0.20%)
Dec 14, 2012 7.805 7.917 7.765 7.837 6,287,838 +0.03(+0.41%)
Dec 13, 2012 7.909 7.977 7.724 7.805 9,490,342 -0.27(-3.38%)
Dec 12, 2012 7.957 8.101 7.925 8.077 12,323,691 +0.18(+2.34%)
Dec 11, 2012 7.901 7.921 7.821 7.893 7,779,760 +0.06(+0.82%)
Dec 10, 2012 7.869 7.909 7.789 7.829 6,188,707 +0.03(+0.41%)
Dec 07, 2012 7.813 7.861 7.708 7.797 6,619,057 +0.07(+0.93%)
Dec 06, 2012 7.636 7.797 7.628 7.724 8,003,509 +0.10(+1.26%)
Dec 05, 2012 7.869 7.901 7.612 7.628 12,668,773 -0.30(-3.84%)
Dec 04, 2012 7.813 8.005 7.765 7.933 9,392,320 -0.15(-1.88%)
Nov 30, 2012 8.150 8.222 8.021 8.085 7,638,761 -0.15(-1.85%)
Nov 29, 2012 8.318 8.382 8.150 8.238 7,606,740 -0.06(-0.68%)
Nov 28, 2012 7.925 8.310 7.917 8.294 10,834,952 +0.07(+0.88%)
Nov 27, 2012 8.262 8.438 8.214 8.222 12,291,041 -0.12(-1.44%)
Nov 26, 2012 8.069 8.374 7.941 8.342 10,240,559 +0.22(+2.77%)
Nov 23, 2012 7.981 8.158 7.901 8.118 3,997,066 +0.16(+2.02%)
Nov 21, 2012 7.692 7.981 7.660 7.957 7,268,033 +0.21(+2.69%)
Nov 20, 2012 7.676 7.821 7.620 7.749 6,181,726 +0.03(+0.42%)
Nov 19, 2012 7.813 7.861 7.668 7.716 6,932,175 +0.09(+1.16%)
Nov 16, 2012 7.444 7.636 7.380 7.628 14,108,342 +0.15(+2.04%)
Nov 15, 2012 7.700 7.741 7.452 7.476 12,438,860 -0.18(-2.41%)
Nov 14, 2012 8.029 8.053 7.628 7.660 11,969,829 -0.35(-4.40%)
Nov 13, 2012 8.077 8.150 7.993 8.013 10,762,705 -0.18(-2.25%)
Nov 12, 2012 8.254 8.278 8.110 8.198 8,722,017 -0.08(-0.97%)
Nov 09, 2012 8.190 8.350 8.174 8.278 19,803,114 +0.14(+1.78%)
Nov 08, 2012 7.877 8.222 7.813 8.134 31,902,952 +0.60(+7.99%)
Nov 07, 2012 7.556 7.596 7.203 7.532 17,660,030 +0.02(+0.32%)
Nov 06, 2012 7.492 7.572 7.420 7.508 11,957,996 +0.11(+1.52%)
Nov 05, 2012 7.556 7.596 7.396 7.396 9,138,575 -0.12(-1.60%)
Nov 02, 2012 7.869 7.877 7.460 7.516 14,704,287 -0.43(-5.35%)
Nov 01, 2012 8.029 8.037 7.917 7.941 7,537,288 -0.07(-0.90%)
Oct 31, 2012 7.941 8.077 7.901 8.013 11,999,252 +0.28(+3.63%)
Oct 26, 2012 7.837 7.733 7.733 7.733 7,927,166 -0.09(-1.13%)
Oct 25, 2012 7.941 7.965 7.733 7.821 9,265,174 +0.07(+0.93%)
Oct 24, 2012 7.997 8.021 7.724 7.749 9,456,909 -0.18(-2.23%)
Oct 23, 2012 8.053 8.077 7.925 7.925 6,949,563 -0.18(-2.18%)
Oct 19, 2012 8.061 8.166 7.949 8.101 13,368,362 -0.02(-0.20%)
Oct 18, 2012 8.278 8.358 8.101 8.118 8,824,686 -0.25(-2.97%)
Oct 17, 2012 8.334 8.430 8.186 8.366 6,285,299 +0.07(+0.87%)
Oct 16, 2012 8.254 8.366 8.222 8.294 6,491,051 +0.10(+1.27%)
Oct 15, 2012 8.101 8.190 7.989 8.190 8,502,369 +0.02(+0.29%)
Oct 12, 2012 8.294 8.342 8.134 8.166 7,361,704 -0.13(-1.55%)
Oct 11, 2012 8.487 8.519 8.246 8.294 8,494,566 -0.09(-1.05%)
Oct 10, 2012 8.246 8.551 8.150 8.382 9,951,408 +0.02(+0.29%)
Oct 09, 2012 8.583 8.687 8.334 8.358 10,649,563 -0.24(-2.80%)
Oct 08, 2012 8.599 8.703 8.438 8.599 9,168,926 -0.10(-1.11%)
Oct 05, 2012 8.839 8.888 8.639 8.695 13,203,119 -0.19(-2.17%)
Oct 04, 2012 8.487 8.980 8.462 8.888 21,008,126 +0.52(+6.23%)
Oct 03, 2012 8.446 8.567 8.334 8.366 11,954,303 -0.08(-0.95%)
Oct 02, 2012 8.487 8.543 8.342 8.446 15,453,003 +0.13(+1.54%)
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.