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 (%)
Feb 28, 2013 6.269 6.277 6.100 6.132 13,481,688 -0.22(-3.42%)
Feb 27, 2013 6.358 6.398 6.301 6.350 8,930,938 -0.03(-0.50%)
Feb 26, 2013 6.334 6.414 6.197 6.382 13,757,182 +0.06(+1.02%)
Feb 25, 2013 6.229 6.358 6.229 6.318 13,343,731 +0.14(+2.21%)
Feb 22, 2013 6.108 6.181 6.048 6.181 7,339,231 +0.07(+1.19%)
Feb 21, 2013 6.028 6.213 6.020 6.108 10,070,832 +0.10(+1.74%)
Feb 20, 2013 6.293 6.309 5.955 6.004 19,592,920 -0.39(-6.16%)
Feb 19, 2013 6.414 6.502 6.301 6.398 8,515,447 -0.03(-0.50%)
Feb 15, 2013 6.599 6.704 6.382 6.430 16,397,224 -0.27(-4.08%)
Feb 14, 2013 6.422 6.800 6.414 6.704 15,867,893 +0.35(+5.58%)
Feb 13, 2013 6.434 6.462 6.342 6.350 8,251,388 -0.08(-1.25%)
Feb 12, 2013 6.422 6.495 6.366 6.430 7,310,310 +0.01(+0.13%)
Feb 11, 2013 6.503 6.535 6.414 6.422 8,537,543 -0.14(-2.09%)
Feb 08, 2013 6.696 6.696 6.551 6.559 6,153,555 -0.10(-1.45%)
Feb 07, 2013 6.591 6.752 6.535 6.656 9,993,036 +0.02(+0.36%)
Feb 06, 2013 6.623 6.672 6.599 6.631 6,665,708 +0.00(+0.00%)
Feb 04, 2013 6.615 6.720 6.591 6.631 8,988,259 -0.06(-0.84%)
Feb 01, 2013 6.704 6.752 6.543 6.688 12,721,267 +0.06(+0.97%)
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%)
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.