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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.026 7.035 6.837 6.873 12,028,905 -0.24(-3.42%)
Feb 27, 2013 7.126 7.171 7.062 7.117 7,968,543 -0.04(-0.50%)
Feb 26, 2013 7.099 7.189 6.945 7.153 12,274,712 +0.07(+1.02%)
Feb 25, 2013 6.981 7.126 6.981 7.081 11,905,815 +0.15(+2.21%)
Feb 22, 2013 6.846 6.927 6.778 6.927 6,548,358 +0.08(+1.19%)
Feb 21, 2013 6.756 6.963 6.747 6.846 8,985,603 +0.12(+1.74%)
Feb 20, 2013 7.053 7.072 6.675 6.729 17,481,592 -0.44(-6.16%)
Feb 19, 2013 7.189 7.287 7.062 7.171 7,597,825 -0.04(-0.50%)
Feb 15, 2013 7.396 7.513 7.153 7.207 14,630,264 -0.31(-4.08%)
Feb 14, 2013 7.198 7.622 7.189 7.513 14,157,974 +0.40(+5.58%)
Feb 13, 2013 7.211 7.243 7.108 7.117 7,362,221 -0.09(-1.25%)
Feb 12, 2013 7.198 7.279 7.135 7.207 6,522,554 +0.01(+0.13%)
Feb 11, 2013 7.288 7.324 7.189 7.198 7,617,539 -0.15(-2.09%)
Feb 08, 2013 7.504 7.504 7.342 7.351 5,490,449 -0.11(-1.45%)
Feb 07, 2013 7.387 7.568 7.324 7.459 8,916,190 +0.03(+0.36%)
Feb 06, 2013 7.423 7.477 7.396 7.432 5,947,413 +0.00(+0.00%)
Feb 04, 2013 7.414 7.532 7.387 7.432 8,019,687 -0.06(-0.84%)
Feb 01, 2013 7.513 7.568 7.333 7.495 11,350,427 +0.07(+0.97%)
Jan 31, 2013 7.532 7.541 7.288 7.423 14,112,126 -0.12(-1.56%)
Jan 30, 2013 7.748 7.798 7.504 7.541 12,379,260 -0.09(-1.18%)
Jan 29, 2013 7.595 7.730 7.559 7.631 16,240,701 +0.14(+1.93%)
Jan 28, 2013 7.685 7.694 7.396 7.486 12,030,170 -0.21(-2.70%)
Jan 25, 2013 8.019 8.073 7.640 7.694 18,592,624 -0.41(-5.01%)
Jan 24, 2013 8.488 8.515 8.091 8.100 11,871,734 -0.46(-5.37%)
Jan 23, 2013 8.848 8.939 8.542 8.560 9,450,191 -0.34(-3.85%)
Jan 22, 2013 8.614 8.930 8.551 8.903 12,433,378 +0.31(+3.57%)
Jan 18, 2013 8.542 8.632 8.515 8.596 6,164,035 +0.04(+0.42%)
Jan 17, 2013 8.641 8.740 8.524 8.560 11,187,987 -0.12(-1.35%)
Jan 16, 2013 8.677 8.731 8.596 8.677 6,614,244 -0.06(-0.72%)
Jan 15, 2013 8.560 8.812 8.515 8.740 14,817,793 +0.23(+2.65%)
Jan 14, 2013 8.542 8.614 8.497 8.515 5,087,230 +0.00(+0.00%)
Jan 11, 2013 8.542 8.578 8.443 8.515 6,553,977 -0.04(-0.42%)
Jan 10, 2013 8.524 8.596 8.479 8.551 8,959,447 +0.14(+1.61%)
Jan 09, 2013 8.506 8.569 8.381 8.415 5,643,615 -0.14(-1.69%)
Jan 08, 2013 8.443 8.587 8.343 8.560 6,317,577 +0.14(+1.71%)
Jan 07, 2013 8.424 8.510 8.388 8.415 4,004,136 -0.06(-0.74%)
Jan 04, 2013 8.361 8.497 8.298 8.479 8,388,212 -0.02(-0.21%)
Jan 03, 2013 8.866 8.912 8.452 8.497 8,436,543 -0.40(-4.46%)
Jan 02, 2013 8.948 8.966 8.857 8.894 7,132,975 +0.13(+1.44%)
Dec 31, 2012 8.497 8.794 8.497 8.767 6,709,059 +0.27(+3.18%)
Dec 28, 2012 8.596 8.704 8.497 8.497 5,630,392 -0.11(-1.26%)
Dec 27, 2012 8.488 8.722 8.488 8.605 10,472,493 +0.06(+0.74%)
Dec 26, 2012 8.569 8.605 8.434 8.542 3,789,115 +0.01(+0.11%)
Dec 24, 2012 8.488 8.551 8.434 8.533 2,279,595 +0.07(+0.85%)
Dec 21, 2012 8.443 8.636 8.397 8.461 10,667,412 -0.02(-0.21%)
Dec 20, 2012 8.415 8.497 8.244 8.479 5,755,973 -0.05(-0.53%)
Dec 19, 2012 8.524 8.605 8.452 8.524 6,042,801 -0.09(-1.05%)
Dec 18, 2012 8.794 8.812 8.560 8.614 7,136,012 -0.18(-2.05%)
Dec 17, 2012 8.785 8.848 8.722 8.794 5,196,163 -0.02(-0.20%)
Dec 14, 2012 8.776 8.903 8.731 8.812 5,591,754 +0.04(+0.41%)
Dec 13, 2012 8.894 8.970 8.686 8.776 8,439,731 -0.31(-3.38%)
Dec 12, 2012 8.948 9.110 8.912 9.083 10,959,420 +0.21(+2.34%)
Dec 11, 2012 8.884 8.907 8.794 8.875 6,918,516 +0.07(+0.82%)
Dec 10, 2012 8.848 8.894 8.758 8.803 5,503,598 +0.04(+0.41%)
Dec 07, 2012 8.785 8.839 8.668 8.767 5,886,306 +0.08(+0.93%)
Dec 06, 2012 8.587 8.767 8.578 8.686 7,117,496 +0.11(+1.26%)
Dec 05, 2012 8.848 8.884 8.560 8.578 11,266,300 -0.34(-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.