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: 7:00 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 (%)
Jul 31, 2012 6.813 6.893 6.652 6.660 8,198,247 -0.18(-2.58%)
Jul 30, 2012 6.813 6.861 6.725 6.837 8,044,074 +0.06(+0.83%)
Jul 27, 2012 6.829 6.901 6.693 6.781 10,146,176 +0.03(+0.48%)
Jul 26, 2012 6.572 6.805 6.472 6.749 10,709,302 +0.27(+4.21%)
Jul 25, 2012 6.388 6.580 6.265 6.476 13,480,511 +0.27(+4.39%)
Jul 24, 2012 6.364 6.404 6.164 6.204 9,389,343 -0.11(-1.78%)
Jul 23, 2012 6.276 6.372 6.147 6.316 8,588,075 -0.12(-1.87%)
Jul 20, 2012 6.412 6.528 6.372 6.436 6,777,019 +0.01(+0.12%)
Jul 19, 2012 6.412 6.556 6.388 6.428 8,471,253 +0.12(+1.91%)
Jul 18, 2012 6.340 6.420 6.292 6.308 8,816,999 -0.10(-1.63%)
Jul 17, 2012 6.685 6.693 6.348 6.412 13,413,474 -0.26(-3.96%)
Jul 16, 2012 6.741 6.781 6.556 6.676 9,165,269 -0.06(-0.95%)
Jul 13, 2012 6.348 6.845 6.316 6.741 14,931,760 +0.43(+6.86%)
Jul 12, 2012 6.075 6.404 6.051 6.308 10,823,981 +0.00(+0.00%)
Jul 11, 2012 6.300 6.372 6.188 6.308 7,456,871 -0.01(-0.13%)
Jul 10, 2012 6.676 6.725 6.260 6.316 7,541,790 -0.32(-4.83%)
Jul 09, 2012 6.644 6.693 6.508 6.636 8,346,003 +0.01(+0.12%)
Jul 06, 2012 6.853 6.901 6.596 6.628 10,003,408 -0.34(-4.83%)
Jul 05, 2012 7.045 7.069 6.925 6.965 9,033,559 -0.10(-1.47%)
Jul 03, 2012 6.797 7.093 6.789 7.069 7,395,784 +0.34(+5.13%)
Jul 02, 2012 6.524 6.741 6.476 6.725 7,804,611 +0.19(+2.94%)
Jun 29, 2012 6.596 6.685 6.476 6.532 8,962,650 +0.19(+3.03%)
Jun 28, 2012 6.524 6.580 6.196 6.340 10,906,834 -0.27(-4.12%)
Jun 27, 2012 6.676 6.733 6.500 6.612 6,627,775 -0.02(-0.24%)
Jun 26, 2012 6.693 6.749 6.532 6.628 6,375,434 -0.11(-1.66%)
Jun 25, 2012 6.580 6.789 6.492 6.741 6,713,076 +0.11(+1.69%)
Jun 22, 2012 6.765 6.789 6.532 6.628 7,947,019 -0.08(-1.19%)
Jun 21, 2012 6.941 7.028 6.701 6.709 8,449,929 -0.42(-5.96%)
Jun 20, 2012 7.173 7.374 6.981 7.133 11,984,263 -0.22(-3.05%)
Jun 19, 2012 7.422 7.422 7.262 7.358 10,951,581 +0.01(+0.11%)
Jun 18, 2012 7.037 7.426 6.981 7.350 15,433,427 +0.25(+3.50%)
Jun 15, 2012 7.005 7.234 6.869 7.101 35,634,576 +0.13(+1.84%)
Jun 14, 2012 6.644 7.093 6.532 6.973 21,487,102 +0.38(+5.71%)
Jun 13, 2012 6.717 6.757 6.548 6.596 11,472,517 -0.09(-1.32%)
Jun 12, 2012 6.685 6.789 6.612 6.685 8,425,081 +0.10(+1.46%)
Jun 11, 2012 6.644 6.717 6.532 6.588 8,449,939 -0.05(-0.72%)
Jun 08, 2012 6.372 6.701 6.268 6.636 10,674,053 +0.15(+2.35%)
Jun 07, 2012 6.901 6.949 6.396 6.484 20,258,966 -0.42(-6.15%)
Jun 06, 2012 7.181 7.270 6.773 6.909 17,221,454 -0.06(-0.92%)
Jun 05, 2012 6.893 6.981 6.805 6.973 7,460,399 +0.09(+1.28%)
Jun 04, 2012 6.885 6.917 6.652 6.885 12,091,764 +0.05(+0.70%)
Jun 01, 2012 6.516 6.901 6.492 6.837 15,154,197 +0.45(+7.03%)
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.