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

Kinross Gold Corporation (NY: KGC )

6.450 -0.390 (-5.70%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
May 31, 2012 6.492 6.652 6.268 6.388 10,541,375 -0.15(-2.33%)
May 30, 2012 6.404 6.628 6.236 6.540 10,709,217 +0.03(+0.49%)
May 29, 2012 6.717 6.781 6.412 6.508 9,614,563 -0.13(-1.93%)
May 25, 2012 6.717 6.797 6.532 6.636 9,264,901 -0.12(-1.78%)
May 24, 2012 6.676 6.757 6.492 6.757 18,090,514 +0.14(+2.18%)
May 23, 2012 6.316 6.652 6.091 6.612 14,946,223 +0.20(+3.12%)
May 22, 2012 6.412 6.588 6.328 6.412 15,253,624 -0.04(-0.62%)
May 21, 2012 6.196 6.516 6.123 6.452 9,881,390 +0.30(+4.82%)
May 18, 2012 6.332 6.412 6.127 6.156 13,217,333 -0.04(-0.65%)
May 17, 2012 5.931 6.316 5.907 6.196 16,201,320 +0.33(+5.60%)
May 16, 2012 5.899 6.083 5.787 5.867 15,005,256 +0.01(+0.14%)
May 15, 2012 6.188 6.228 5.843 5.859 14,542,812 -0.31(-5.07%)
May 14, 2012 6.220 6.324 6.131 6.172 12,284,186 -0.16(-2.53%)
May 11, 2012 6.276 6.468 6.196 6.332 11,870,218 +0.01(+0.13%)
May 10, 2012 6.252 6.444 6.212 6.324 15,670,964 +0.16(+2.60%)
May 09, 2012 5.955 6.356 5.699 6.164 30,790,204 -0.07(-1.16%)
May 08, 2012 6.516 6.548 6.139 6.236 28,873,196 -0.40(-6.04%)
May 07, 2012 6.693 6.757 6.512 6.636 13,493,396 -0.09(-1.31%)
May 04, 2012 6.813 6.941 6.701 6.725 12,923,585 -0.12(-1.76%)
May 03, 2012 7.013 7.037 6.821 6.845 12,589,142 -0.26(-3.61%)
May 02, 2012 7.141 7.149 6.981 7.101 7,572,786 -0.08(-1.12%)
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.