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 (%)
Nov 30, 2012 8.223 8.296 8.093 8.158 7,570,679 -0.15(-1.85%)
Nov 29, 2012 8.393 8.458 8.223 8.312 7,538,943 -0.06(-0.68%)
Nov 28, 2012 7.996 8.385 7.988 8.369 10,738,383 +0.07(+0.88%)
Nov 27, 2012 8.336 8.514 8.288 8.296 12,181,495 -0.12(-1.44%)
Nov 26, 2012 8.142 8.450 8.012 8.417 10,149,288 +0.23(+2.77%)
Nov 23, 2012 8.053 8.231 7.972 8.191 3,961,442 +0.16(+2.02%)
Nov 21, 2012 7.762 8.053 7.729 8.029 7,203,255 +0.21(+2.69%)
Nov 20, 2012 7.745 7.891 7.689 7.818 6,126,630 +0.03(+0.42%)
Nov 19, 2012 7.883 7.932 7.737 7.786 6,870,391 +0.09(+1.16%)
Nov 16, 2012 7.511 7.705 7.446 7.697 13,982,598 +0.15(+2.04%)
Nov 15, 2012 7.770 7.810 7.519 7.543 12,327,996 -0.19(-2.41%)
Nov 14, 2012 8.102 8.126 7.697 7.729 11,863,146 -0.36(-4.40%)
Nov 13, 2012 8.150 8.223 8.065 8.085 10,666,780 -0.19(-2.25%)
Nov 12, 2012 8.328 8.352 8.182 8.271 8,644,281 -0.08(-0.97%)
Nov 09, 2012 8.263 8.425 8.247 8.352 19,626,616 +0.15(+1.78%)
Nov 08, 2012 7.948 8.296 7.883 8.207 31,618,610 +0.61(+7.99%)
Nov 07, 2012 7.624 7.664 7.268 7.600 17,502,632 +0.02(+0.32%)
Nov 06, 2012 7.559 7.640 7.486 7.575 11,851,418 +0.11(+1.52%)
Nov 05, 2012 7.624 7.664 7.462 7.462 9,057,125 -0.12(-1.60%)
Nov 02, 2012 7.940 7.948 7.527 7.584 14,573,232 -0.43(-5.35%)
Nov 01, 2012 8.102 8.110 7.988 8.012 7,470,111 -0.07(-0.90%)
Oct 31, 2012 8.012 8.150 7.972 8.085 11,892,307 +0.28(+3.63%)
Oct 26, 2012 7.907 7.802 7.802 7.802 7,856,514 -0.09(-1.13%)
Oct 25, 2012 8.012 8.037 7.802 7.891 9,182,596 +0.07(+0.93%)
Oct 24, 2012 8.069 8.093 7.794 7.818 9,372,623 -0.18(-2.23%)
Oct 23, 2012 8.126 8.150 7.996 7.996 6,887,623 -0.18(-2.18%)
Oct 19, 2012 8.134 8.239 8.021 8.174 13,249,214 -0.02(-0.20%)
Oct 18, 2012 8.352 8.433 8.174 8.191 8,746,034 -0.25(-2.97%)
Oct 17, 2012 8.409 8.506 8.259 8.441 6,229,280 +0.07(+0.87%)
Oct 16, 2012 8.328 8.441 8.296 8.369 6,433,198 +0.11(+1.27%)
Oct 15, 2012 8.174 8.263 8.061 8.263 8,426,590 +0.02(+0.29%)
Oct 12, 2012 8.369 8.417 8.207 8.239 7,296,091 -0.13(-1.55%)
Oct 11, 2012 8.563 8.595 8.320 8.369 8,418,857 -0.09(-1.05%)
Oct 10, 2012 8.320 8.628 8.223 8.458 9,862,714 +0.02(+0.29%)
Oct 09, 2012 8.660 8.765 8.409 8.433 10,554,647 -0.24(-2.80%)
Oct 08, 2012 8.676 8.781 8.514 8.676 9,087,206 -0.10(-1.11%)
Oct 05, 2012 8.919 8.967 8.717 8.773 13,085,444 -0.19(-2.17%)
Oct 04, 2012 8.563 9.061 8.539 8.967 20,820,886 +0.53(+6.23%)
Oct 03, 2012 8.522 8.644 8.409 8.441 11,847,758 -0.08(-0.95%)
Oct 02, 2012 8.563 8.619 8.417 8.522 15,315,275 +0.13(+1.54%)
Oct 01, 2012 8.409 8.458 8.352 8.393 12,887,190 +0.13(+1.57%)
Sep 28, 2012 8.166 8.328 8.045 8.263 15,539,671 +0.06(+0.69%)
Sep 27, 2012 8.037 8.215 7.932 8.207 11,931,086 +0.29(+3.68%)
Sep 26, 2012 7.745 8.029 7.648 7.915 12,543,709 +0.06(+0.72%)
Sep 25, 2012 8.166 8.191 7.810 7.859 15,479,297 -0.19(-2.31%)
Sep 24, 2012 8.223 8.304 8.025 8.045 12,839,732 -0.32(-3.78%)
Sep 21, 2012 8.466 8.530 8.312 8.360 24,108,994 +0.04(+0.49%)
Sep 20, 2012 8.336 8.344 8.166 8.320 13,656,170 -0.07(-0.87%)
Sep 19, 2012 8.328 8.393 8.166 8.393 13,623,572 +0.19(+2.27%)
Sep 18, 2012 8.255 8.319 8.070 8.207 19,377,156 +0.02(+0.29%)
Sep 17, 2012 8.351 8.367 8.046 8.183 15,848,103 -0.06(-0.78%)
Sep 14, 2012 8.030 8.480 7.990 8.247 32,211,460 +0.30(+3.74%)
Sep 13, 2012 7.629 8.078 7.540 7.950 24,522,950 +0.27(+3.56%)
Sep 12, 2012 7.653 7.781 7.416 7.677 15,387,107 +0.08(+1.06%)
Sep 11, 2012 7.725 7.789 7.548 7.596 7,964,426 +0.02(+0.21%)
Sep 10, 2012 7.765 7.813 7.548 7.580 14,684,578 -0.18(-2.28%)
Sep 07, 2012 7.524 7.861 7.508 7.757 22,276,292 +0.43(+5.81%)
Sep 06, 2012 7.227 7.348 7.115 7.331 11,268,719 +0.23(+3.28%)
Sep 05, 2012 7.074 7.147 6.939 7.099 5,057,603 -0.02(-0.34%)
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.