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 (%)
Jan 31, 2012 9.201 9.256 8.827 8.978 10,100,855 -0.06(-0.62%)
Jan 30, 2012 9.129 9.137 8.914 9.034 8,637,051 -0.24(-2.57%)
Jan 27, 2012 9.089 9.352 9.010 9.272 11,853,358 +0.20(+2.19%)
Jan 26, 2012 9.145 9.503 9.002 9.073 24,374,140 +0.11(+1.24%)
Jan 25, 2012 8.405 9.026 8.222 8.962 22,937,562 +0.55(+6.52%)
Jan 24, 2012 8.405 8.485 8.318 8.413 16,195,841 -0.07(-0.84%)
Jan 23, 2012 8.262 8.533 8.254 8.485 16,755,818 +0.37(+4.51%)
Jan 20, 2012 8.079 8.254 7.984 8.119 19,379,204 +0.09(+1.09%)
Jan 19, 2012 8.294 8.342 7.920 8.032 20,663,930 -0.23(-2.79%)
Jan 18, 2012 8.191 8.429 8.119 8.262 17,586,004 +0.10(+1.17%)
Jan 17, 2012 8.922 8.930 8.103 8.167 37,214,672 -1.89(-18.81%)
Jan 13, 2012 10.03 10.14 9.876 10.06 5,241,196 -0.16(-1.56%)
Jan 12, 2012 10.28 10.43 10.13 10.22 7,875,396 +0.03(+0.31%)
Jan 11, 2012 10.20 10.26 9.988 10.19 5,845,583 +0.00(+0.00%)
Jan 10, 2012 10.14 10.26 10.13 10.19 7,367,597 +0.25(+2.48%)
Jan 09, 2012 9.869 9.972 9.765 9.940 7,432,775 +0.16(+1.63%)
Jan 06, 2012 9.694 9.972 9.670 9.781 8,232,803 +0.11(+1.15%)
Jan 05, 2012 9.638 9.702 9.463 9.670 7,038,439 -0.03(-0.33%)
Jan 04, 2012 9.662 9.853 9.630 9.702 8,726,915 +0.64(+7.02%)
Dec 30, 2011 9.113 9.216 9.010 9.065 6,619,978 +0.06(+0.62%)
Dec 29, 2011 8.755 9.018 8.588 9.010 8,419,974 +0.15(+1.71%)
Dec 28, 2011 9.224 9.264 8.827 8.859 7,596,389 -0.33(-3.63%)
Dec 27, 2011 9.304 9.319 9.105 9.193 3,193,006 -0.17(-1.87%)
Dec 23, 2011 9.439 9.463 9.304 9.368 4,072,336 -0.02(-0.17%)
Dec 21, 2011 9.487 9.519 9.296 9.383 7,011,955 -0.05(-0.51%)
Dec 20, 2011 9.495 9.638 9.376 9.431 8,096,695 +0.21(+2.24%)
Dec 19, 2011 9.542 9.630 9.201 9.224 10,649,933 -0.39(-4.05%)
Dec 16, 2011 9.399 9.638 9.344 9.614 9,979,098 +0.32(+3.42%)
Dec 15, 2011 9.542 9.614 9.264 9.296 10,935,928 -0.10(-1.02%)
Dec 14, 2011 9.288 9.448 9.089 9.391 17,358,898 -0.25(-2.56%)
Dec 13, 2011 10.04 10.22 9.574 9.638 11,141,441 -0.48(-4.72%)
Dec 12, 2011 10.40 10.40 9.980 10.12 9,703,913 -0.51(-4.79%)
Dec 09, 2011 10.46 10.73 10.43 10.62 6,364,962 +0.15(+1.44%)
Dec 08, 2011 10.87 10.91 10.44 10.47 8,803,219 -0.56(-5.12%)
Dec 07, 2011 11.03 11.08 10.85 11.04 5,513,647 +0.03(+0.29%)
Dec 06, 2011 10.78 11.12 10.60 11.01 7,936,103 +0.18(+1.69%)
Dec 05, 2011 10.94 11.13 10.75 10.82 8,317,529 -0.11(-1.02%)
Dec 02, 2011 11.22 11.25 10.88 10.93 11,487,504 -0.17(-1.57%)
Dec 01, 2011 11.17 11.34 11.01 11.11 9,124,030 +0.00(+0.00%)
Nov 30, 2011 10.76 11.16 10.75 11.11 10,234,045 +0.74(+7.13%)
Nov 29, 2011 10.39 10.45 10.24 10.37 5,933,944 -0.02(-0.15%)
Nov 28, 2011 10.47 10.69 10.32 10.39 5,777,525 +0.25(+2.51%)
Nov 25, 2011 10.15 10.43 10.09 10.13 5,024,787 -0.17(-1.62%)
Nov 23, 2011 10.31 10.41 10.11 10.30 10,268,358 -0.12(-1.15%)
Nov 22, 2011 9.996 10.46 9.845 10.42 15,882,875 +0.56(+5.73%)
Nov 21, 2011 10.01 10.04 9.606 9.853 10,795,270 -0.35(-3.43%)
Nov 18, 2011 10.50 10.55 10.18 10.20 9,446,073 -0.20(-1.91%)
Nov 17, 2011 10.83 10.86 10.34 10.40 11,486,590 -0.50(-4.60%)
Nov 16, 2011 10.94 11.15 10.81 10.90 5,818,254 -0.22(-2.00%)
Nov 15, 2011 11.09 11.24 10.96 11.12 5,765,367 -0.03(-0.29%)
Nov 14, 2011 11.26 11.44 11.06 11.16 5,918,304 -0.18(-1.61%)
Nov 11, 2011 11.10 11.44 11.02 11.34 5,343,756 +0.35(+3.18%)
Nov 10, 2011 11.36 11.38 10.92 10.99 8,724,445 -0.20(-1.78%)
Nov 09, 2011 11.53 11.73 11.19 11.19 8,790,177 -0.45(-3.89%)
Nov 08, 2011 11.72 11.96 11.61 11.64 7,241,764 -0.20(-1.68%)
Nov 07, 2011 11.53 11.84 11.46 11.84 8,492,667 +0.45(+3.91%)
Nov 04, 2011 11.34 11.50 11.20 11.40 6,165,630 -0.17(-1.51%)
Nov 03, 2011 11.75 11.76 11.34 11.57 10,995,816 +0.12(+1.04%)
Nov 02, 2011 11.62 11.86 11.36 11.45 11,172,009 +0.03(+0.28%)
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.