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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.504 6.665 6.280 6.400 10,521,605 -0.15(-2.33%)
May 30, 2012 6.416 6.641 6.247 6.553 10,689,132 +0.03(+0.49%)
May 29, 2012 6.729 6.793 6.424 6.520 9,596,531 -0.13(-1.93%)
May 25, 2012 6.729 6.809 6.545 6.649 9,247,525 -0.12(-1.78%)
May 24, 2012 6.689 6.769 6.504 6.769 18,056,586 +0.14(+2.18%)
May 23, 2012 6.328 6.665 6.103 6.625 14,918,191 +0.20(+3.12%)
May 22, 2012 6.424 6.601 6.340 6.424 15,225,016 -0.04(-0.62%)
May 21, 2012 6.207 6.528 6.135 6.464 9,862,858 +0.30(+4.82%)
May 18, 2012 6.344 6.424 6.139 6.167 13,192,544 -0.04(-0.65%)
May 17, 2012 5.942 6.328 5.918 6.207 16,170,934 +0.33(+5.60%)
May 16, 2012 5.910 6.095 5.798 5.878 14,977,114 +0.01(+0.14%)
May 15, 2012 6.199 6.239 5.854 5.870 14,515,537 -0.31(-5.07%)
May 14, 2012 6.231 6.336 6.143 6.183 12,261,148 -0.16(-2.53%)
May 11, 2012 6.288 6.480 6.207 6.344 11,847,955 +0.01(+0.13%)
May 10, 2012 6.263 6.456 6.223 6.336 15,641,573 +0.16(+2.60%)
May 09, 2012 5.966 6.368 5.709 6.175 30,732,458 -0.07(-1.16%)
May 08, 2012 6.528 6.561 6.151 6.247 28,819,046 -0.40(-6.04%)
May 07, 2012 6.705 6.769 6.524 6.649 13,468,089 -0.09(-1.31%)
May 04, 2012 6.826 6.954 6.713 6.737 12,899,347 -0.12(-1.76%)
May 03, 2012 7.026 7.050 6.834 6.858 12,565,531 -0.26(-3.61%)
May 02, 2012 7.155 7.163 6.994 7.115 7,558,583 -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.