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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2012 7.767 7.815 7.656 7.791 8,926,875 +0.10(+1.24%)
Mar 29, 2012 7.728 7.736 7.569 7.696 10,295,163 -0.05(-0.62%)
Mar 28, 2012 7.831 7.871 7.680 7.744 12,353,934 -0.14(-1.72%)
Mar 27, 2012 8.134 8.165 7.843 7.879 14,138,961 -0.25(-3.04%)
Mar 26, 2012 8.157 8.245 8.022 8.126 10,975,238 +0.14(+1.79%)
Mar 23, 2012 7.958 8.078 7.887 7.982 9,061,910 +0.07(+0.91%)
Mar 22, 2012 7.895 7.966 7.799 7.911 8,591,895 -0.10(-1.19%)
Mar 21, 2012 8.134 8.149 7.974 8.006 8,707,917 -0.04(-0.49%)
Mar 20, 2012 7.746 8.125 7.699 8.046 14,331,712 +0.21(+2.62%)
Mar 19, 2012 7.951 8.070 7.825 7.841 10,250,373 -0.03(-0.40%)
Mar 16, 2012 7.817 7.967 7.785 7.872 10,629,092 +0.05(+0.61%)
Mar 15, 2012 7.841 7.983 7.738 7.825 14,816,676 +0.01(+0.10%)
Mar 14, 2012 8.180 8.204 7.667 7.817 30,239,202 -0.51(-6.07%)
Mar 13, 2012 8.575 8.654 8.236 8.322 12,064,277 -0.29(-3.39%)
Mar 12, 2012 8.686 8.741 8.559 8.615 7,087,326 -0.12(-1.36%)
Mar 09, 2012 8.591 8.844 8.528 8.733 9,597,735 +0.12(+1.38%)
Mar 08, 2012 8.630 8.749 8.449 8.615 8,855,310 +0.16(+1.87%)
Mar 07, 2012 8.315 8.512 8.188 8.457 12,531,616 +0.11(+1.32%)
Mar 06, 2012 8.236 8.362 8.046 8.346 14,164,645 -0.09(-1.03%)
Mar 05, 2012 8.543 8.567 8.346 8.433 10,765,675 -0.19(-2.20%)
Mar 02, 2012 8.757 8.812 8.559 8.622 9,041,062 -0.28(-3.19%)
Mar 01, 2012 8.812 8.986 8.686 8.907 7,669,361 +0.16(+1.81%)
Feb 29, 2012 9.057 9.136 8.670 8.749 16,688,789 -0.26(-2.89%)
Feb 28, 2012 8.875 9.104 8.812 9.009 9,467,285 +0.20(+2.24%)
Feb 27, 2012 8.836 8.867 8.694 8.812 6,413,934 -0.02(-0.27%)
Feb 24, 2012 9.009 9.073 8.780 8.836 8,076,498 -0.17(-1.93%)
Feb 23, 2012 9.159 9.219 8.954 9.009 9,127,600 -0.10(-1.13%)
Feb 22, 2012 8.883 9.151 8.780 9.112 11,069,865 +0.14(+1.58%)
Feb 21, 2012 8.757 9.025 8.733 8.970 9,847,841 +0.32(+3.74%)
Feb 17, 2012 8.796 8.820 8.551 8.646 8,362,954 -0.12(-1.35%)
Feb 16, 2012 8.196 8.875 8.157 8.765 24,887,450 +0.62(+7.66%)
Feb 15, 2012 8.330 8.433 8.125 8.141 9,389,036 -0.06(-0.77%)
Feb 14, 2012 8.259 8.291 8.046 8.204 12,726,725 -0.04(-0.48%)
Feb 13, 2012 8.543 8.575 8.236 8.243 11,959,964 -0.27(-3.15%)
Feb 10, 2012 8.528 8.575 8.382 8.512 10,612,662 -0.14(-1.64%)
Feb 09, 2012 8.844 8.938 8.622 8.654 8,615,412 -0.10(-1.17%)
Feb 08, 2012 8.796 8.875 8.654 8.757 11,368,522 +0.03(+0.36%)
Feb 07, 2012 8.804 8.891 8.638 8.725 11,328,650 -0.08(-0.90%)
Feb 06, 2012 8.804 8.851 8.709 8.804 10,187,518 -0.04(-0.45%)
Feb 03, 2012 8.891 8.915 8.694 8.844 8,658,813 -0.15(-1.67%)
Feb 02, 2012 8.946 9.057 8.812 8.994 13,561,524 +0.12(+1.33%)
Feb 01, 2012 8.978 9.065 8.851 8.875 8,309,508 -0.04(-0.44%)
Jan 31, 2012 9.136 9.191 8.765 8.915 10,172,578 -0.06(-0.62%)
Jan 30, 2012 9.065 9.073 8.851 8.970 8,698,380 -0.24(-2.57%)
Jan 27, 2012 9.025 9.286 8.946 9.207 11,937,525 +0.20(+2.19%)
Jan 26, 2012 9.080 9.436 8.938 9.009 24,547,212 +0.11(+1.24%)
Jan 25, 2012 8.346 8.962 8.164 8.899 23,100,434 +0.54(+6.52%)
Jan 24, 2012 8.346 8.425 8.259 8.354 16,310,842 -0.07(-0.84%)
Jan 23, 2012 8.204 8.472 8.196 8.425 16,874,796 +0.36(+4.51%)
Jan 20, 2012 8.022 8.196 7.928 8.062 19,516,810 +0.09(+1.09%)
Jan 19, 2012 8.236 8.283 7.864 7.975 20,810,658 -0.23(-2.79%)
Jan 18, 2012 8.133 8.370 8.062 8.204 17,710,876 +0.09(+1.17%)
Jan 17, 2012 8.859 8.867 8.046 8.109 37,478,920 -1.88(-18.81%)
Jan 13, 2012 9.957 10.07 9.807 9.988 5,278,412 -0.16(-1.56%)
Jan 12, 2012 10.21 10.35 10.06 10.15 7,931,317 +0.03(+0.31%)
Jan 11, 2012 10.13 10.19 9.917 10.11 5,887,091 +0.00(+0.00%)
Jan 10, 2012 10.07 10.19 10.06 10.11 7,419,912 +0.24(+2.48%)
Jan 09, 2012 9.799 9.902 9.696 9.870 7,485,553 +0.16(+1.63%)
Jan 06, 2012 9.625 9.902 9.602 9.712 8,291,261 +0.11(+1.15%)
Jan 05, 2012 9.570 9.633 9.396 9.602 7,088,417 -0.03(-0.33%)
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.