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 (%)
Sep 28, 2012 8.151 8.312 8.030 8.248 15,568,868 +0.06(+0.69%)
Sep 27, 2012 8.022 8.199 7.917 8.191 11,953,503 +0.29(+3.68%)
Sep 26, 2012 7.731 8.014 7.634 7.901 12,567,277 +0.06(+0.72%)
Sep 25, 2012 8.151 8.175 7.795 7.844 15,508,380 -0.19(-2.31%)
Sep 24, 2012 8.207 8.288 8.010 8.030 12,863,856 -0.32(-3.78%)
Sep 21, 2012 8.450 8.514 8.296 8.345 24,154,290 +0.04(+0.49%)
Sep 20, 2012 8.321 8.329 8.151 8.304 13,681,828 -0.07(-0.87%)
Sep 19, 2012 8.312 8.377 8.151 8.377 13,649,168 +0.19(+2.27%)
Sep 18, 2012 8.239 8.304 8.055 8.191 19,413,566 +0.02(+0.29%)
Sep 17, 2012 8.336 8.352 8.031 8.167 15,877,882 -0.06(-0.78%)
Sep 14, 2012 8.015 8.464 7.975 8.231 32,271,986 +0.30(+3.74%)
Sep 13, 2012 7.614 8.063 7.526 7.935 24,569,030 +0.27(+3.56%)
Sep 12, 2012 7.638 7.767 7.402 7.662 15,416,019 +0.08(+1.06%)
Sep 11, 2012 7.710 7.775 7.534 7.582 7,979,391 +0.02(+0.21%)
Sep 10, 2012 7.750 7.799 7.534 7.566 14,712,170 -0.18(-2.28%)
Sep 07, 2012 7.510 7.847 7.494 7.742 22,318,150 +0.42(+5.81%)
Sep 06, 2012 7.213 7.334 7.101 7.318 11,289,893 +0.23(+3.28%)
Sep 05, 2012 7.061 7.133 6.926 7.085 5,067,107 -0.02(-0.34%)
Sep 04, 2012 7.165 7.181 7.021 7.109 10,787,317 -0.02(-0.34%)
Aug 31, 2012 6.909 7.238 6.813 7.133 10,993,712 +0.31(+4.58%)
Aug 30, 2012 6.973 6.997 6.765 6.821 6,219,976 -0.10(-1.39%)
Aug 29, 2012 7.085 7.101 6.869 6.917 10,414,292 -0.17(-2.38%)
Aug 27, 2012 7.270 7.270 7.053 7.085 8,675,834 -0.15(-2.10%)
Aug 24, 2012 7.093 7.245 7.045 7.238 10,659,059 +0.15(+2.15%)
Aug 23, 2012 7.133 7.213 6.981 7.085 15,232,225 +0.06(+0.80%)
Aug 22, 2012 6.805 7.049 6.757 7.029 9,686,524 +0.22(+3.18%)
Aug 21, 2012 6.877 6.989 6.749 6.813 9,836,025 +0.08(+1.19%)
Aug 20, 2012 6.660 6.741 6.580 6.733 5,133,590 +0.07(+1.08%)
Aug 17, 2012 6.741 6.765 6.588 6.660 4,623,295 -0.05(-0.72%)
Aug 16, 2012 6.548 6.745 6.516 6.709 9,130,597 +0.19(+2.95%)
Aug 15, 2012 6.460 6.532 6.412 6.516 6,066,956 +0.09(+1.37%)
Aug 14, 2012 6.428 6.532 6.388 6.428 7,324,482 -0.02(-0.37%)
Aug 13, 2012 6.620 6.721 6.420 6.452 10,388,426 -0.15(-2.31%)
Aug 10, 2012 6.420 6.612 6.420 6.604 11,456,920 +0.14(+2.23%)
Aug 09, 2012 6.147 6.492 6.059 6.460 13,571,397 +0.18(+2.94%)
Aug 08, 2012 6.276 6.516 6.260 6.276 14,310,639 -0.01(-0.13%)
Aug 07, 2012 6.308 6.332 6.228 6.284 9,439,909 +0.07(+1.16%)
Aug 06, 2012 6.276 6.332 6.107 6.212 10,957,813 +0.02(+0.39%)
Aug 03, 2012 6.172 6.236 6.083 6.188 16,705,214 +0.20(+3.35%)
Aug 02, 2012 6.356 6.428 5.987 5.987 26,756,114 -0.38(-5.92%)
Aug 01, 2012 6.660 6.717 6.139 6.364 28,466,238 -0.30(-4.45%)
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%)
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.