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

Kinross Gold Corporation (NY: KGC )

6.680 +0.080 (+1.21%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 25, 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 8.207 8.280 8.078 8.143 7,584,903 -0.15(-1.85%)
Nov 29, 2012 8.377 8.442 8.207 8.296 7,553,108 -0.06(-0.68%)
Nov 28, 2012 7.981 8.369 7.973 8.353 10,758,559 +0.07(+0.88%)
Nov 27, 2012 8.321 8.498 8.272 8.280 12,204,382 -0.12(-1.44%)
Nov 26, 2012 8.127 8.434 7.997 8.401 10,168,357 +0.23(+2.77%)
Nov 23, 2012 8.038 8.216 7.957 8.175 3,968,885 +0.16(+2.02%)
Nov 21, 2012 7.747 8.038 7.715 8.014 7,216,789 +0.21(+2.69%)
Nov 20, 2012 7.731 7.876 7.674 7.804 6,138,141 +0.03(+0.42%)
Nov 19, 2012 7.868 7.917 7.723 7.771 6,883,299 +0.09(+1.16%)
Nov 16, 2012 7.497 7.690 7.432 7.682 14,008,869 +0.15(+2.04%)
Nov 15, 2012 7.755 7.795 7.505 7.529 12,351,158 -0.19(-2.41%)
Nov 14, 2012 8.086 8.111 7.682 7.715 11,885,435 -0.36(-4.40%)
Nov 13, 2012 8.135 8.207 8.050 8.070 10,686,821 -0.19(-2.25%)
Nov 12, 2012 8.312 8.337 8.167 8.256 8,660,522 -0.08(-0.97%)
Nov 09, 2012 8.248 8.409 8.232 8.337 19,663,490 +0.15(+1.78%)
Nov 08, 2012 7.933 8.280 7.868 8.191 31,678,016 +0.61(+7.99%)
Nov 07, 2012 7.610 7.650 7.254 7.585 17,535,516 +0.02(+0.32%)
Nov 06, 2012 7.545 7.626 7.472 7.561 11,873,685 +0.11(+1.52%)
Nov 05, 2012 7.610 7.650 7.448 7.448 9,074,142 -0.12(-1.60%)
Nov 02, 2012 7.925 7.933 7.513 7.569 14,600,613 -0.43(-5.35%)
Nov 01, 2012 8.086 8.094 7.973 7.997 7,484,146 -0.07(-0.90%)
Oct 31, 2012 7.997 8.135 7.957 8.070 11,914,651 +0.28(+3.63%)
Oct 26, 2012 7.892 7.787 7.787 7.787 7,871,275 -0.09(-1.13%)
Oct 25, 2012 7.997 8.022 7.787 7.876 9,199,849 +0.07(+0.93%)
Oct 24, 2012 8.054 8.078 7.779 7.804 9,390,232 -0.18(-2.23%)
Oct 23, 2012 8.111 8.135 7.981 7.981 6,900,564 -0.18(-2.18%)
Oct 19, 2012 8.119 8.224 8.006 8.159 13,274,107 -0.02(-0.20%)
Oct 18, 2012 8.337 8.418 8.159 8.175 8,762,466 -0.25(-2.97%)
Oct 17, 2012 8.393 8.490 8.244 8.426 6,240,984 +0.07(+0.87%)
Oct 16, 2012 8.312 8.426 8.280 8.353 6,445,285 +0.11(+1.27%)
Oct 15, 2012 8.159 8.248 8.046 8.248 8,442,422 +0.02(+0.29%)
Oct 12, 2012 8.353 8.401 8.191 8.224 7,309,800 -0.13(-1.55%)
Oct 11, 2012 8.547 8.579 8.304 8.353 8,434,674 -0.09(-1.05%)
Oct 10, 2012 8.304 8.611 8.207 8.442 9,881,244 +0.02(+0.29%)
Oct 09, 2012 8.644 8.749 8.393 8.418 10,574,478 -0.24(-2.80%)
Oct 08, 2012 8.660 8.765 8.498 8.660 9,104,280 -0.10(-1.11%)
Oct 05, 2012 8.902 8.951 8.700 8.757 13,110,029 -0.19(-2.17%)
Oct 04, 2012 8.547 9.044 8.523 8.951 20,860,006 +0.53(+6.23%)
Oct 03, 2012 8.506 8.628 8.393 8.426 11,870,018 -0.08(-0.95%)
Oct 02, 2012 8.547 8.603 8.401 8.506 15,344,050 +0.13(+1.54%)
Oct 01, 2012 8.393 8.442 8.337 8.377 12,911,403 +0.13(+1.57%)
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%)
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.