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 (%)
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%)
Dec 04, 2012 8.785 9.002 8.731 8.921 8,352,560 -0.17(-1.88%)
Nov 30, 2012 9.164 9.245 9.020 9.092 6,793,126 -0.17(-1.85%)
Nov 29, 2012 9.354 9.426 9.164 9.263 6,764,650 -0.06(-0.68%)
Nov 28, 2012 8.912 9.345 8.903 9.326 9,635,489 +0.08(+0.88%)
Nov 27, 2012 9.290 9.489 9.236 9.245 10,930,385 -0.14(-1.44%)
Nov 26, 2012 9.074 9.417 8.930 9.381 9,106,897 +0.25(+2.77%)
Nov 23, 2012 8.975 9.173 8.884 9.128 3,554,579 +0.18(+2.02%)
Nov 21, 2012 8.650 8.975 8.614 8.948 6,463,439 +0.23(+2.69%)
Nov 20, 2012 8.632 8.794 8.569 8.713 5,497,390 +0.04(+0.42%)
Nov 19, 2012 8.785 8.839 8.623 8.677 6,164,762 +0.10(+1.16%)
Nov 16, 2012 8.370 8.587 8.298 8.578 12,546,504 +0.17(+2.04%)
Nov 15, 2012 8.659 8.704 8.379 8.406 11,061,839 -0.21(-2.41%)
Nov 14, 2012 9.029 9.056 8.578 8.614 10,644,732 -0.40(-4.40%)
Nov 13, 2012 9.083 9.164 8.988 9.011 9,571,240 -0.21(-2.25%)
Nov 12, 2012 9.281 9.308 9.119 9.218 7,756,463 -0.09(-0.97%)
Nov 09, 2012 9.209 9.390 9.191 9.308 17,610,848 +0.16(+1.78%)
Nov 08, 2012 8.857 9.245 8.785 9.146 28,371,196 +0.68(+7.99%)
Nov 07, 2012 8.497 8.542 8.100 8.470 15,705,010 +0.03(+0.32%)
Nov 06, 2012 8.424 8.515 8.343 8.443 10,634,208 +0.13(+1.52%)
Nov 05, 2012 8.497 8.542 8.316 8.316 8,126,906 -0.14(-1.60%)
Nov 02, 2012 8.848 8.857 8.388 8.452 13,076,476 -0.48(-5.35%)
Nov 01, 2012 9.029 9.038 8.903 8.930 6,702,887 -0.08(-0.90%)
Oct 31, 2012 8.930 9.083 8.884 9.011 10,670,898 +0.32(+3.63%)
Oct 26, 2012 8.812 8.695 8.695 8.695 7,049,604 -0.10(-1.13%)
Oct 25, 2012 8.930 8.957 8.695 8.794 8,239,490 +0.08(+0.93%)
Oct 24, 2012 8.993 9.020 8.686 8.713 8,410,000 -0.20(-2.23%)
Oct 23, 2012 9.056 9.083 8.912 8.912 6,180,224 -0.20(-2.18%)
Oct 19, 2012 9.065 9.182 8.939 9.110 11,888,443 -0.02(-0.20%)
Oct 18, 2012 9.308 9.399 9.110 9.128 7,847,765 -0.28(-2.97%)
Oct 17, 2012 9.372 9.480 9.205 9.408 5,589,497 +0.08(+0.87%)
Oct 16, 2012 9.281 9.408 9.245 9.326 5,772,471 +0.12(+1.27%)
Oct 15, 2012 9.110 9.209 8.984 9.209 7,561,130 +0.03(+0.29%)
Oct 12, 2012 9.326 9.381 9.146 9.182 6,546,740 -0.14(-1.55%)
Oct 11, 2012 9.543 9.579 9.272 9.326 7,554,191 -0.10(-1.05%)
Oct 10, 2012 9.272 9.615 9.164 9.426 8,849,756 +0.03(+0.29%)
Oct 09, 2012 9.651 9.768 9.372 9.399 9,470,624 -0.27(-2.80%)
Oct 08, 2012 9.669 9.786 9.489 9.669 8,153,897 -0.11(-1.11%)
Oct 05, 2012 9.940 9.994 9.714 9.777 11,741,493 -0.22(-2.17%)
Oct 04, 2012 9.543 10.10 9.516 9.994 18,682,460 +0.59(+6.23%)
Oct 03, 2012 9.498 9.633 9.372 9.408 10,630,925 -0.09(-0.95%)
Oct 02, 2012 9.543 9.606 9.381 9.498 13,742,307 +0.14(+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.