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

Kinross Gold Corporation (NY: KGC )

6.510 +0.090 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 30, 2012 7.837 7.886 7.725 7.861 8,847,313 +0.10(+1.24%)
Mar 29, 2012 7.797 7.805 7.637 7.765 10,203,406 -0.05(-0.62%)
Mar 28, 2012 7.902 7.942 7.749 7.813 12,243,828 -0.14(-1.72%)
Mar 27, 2012 8.207 8.239 7.914 7.950 14,012,945 -0.25(-3.04%)
Mar 26, 2012 8.231 8.319 8.094 8.199 10,877,419 +0.14(+1.79%)
Mar 23, 2012 8.030 8.151 7.958 8.054 8,981,145 +0.07(+0.91%)
Mar 22, 2012 7.966 8.038 7.869 7.982 8,515,319 -0.10(-1.19%)
Mar 21, 2012 8.207 8.223 8.046 8.078 8,630,307 -0.04(-0.49%)
Mar 20, 2012 7.816 8.198 7.768 8.118 14,203,978 +0.21(+2.62%)
Mar 19, 2012 8.023 8.142 7.895 7.911 10,159,014 -0.03(-0.40%)
Mar 16, 2012 7.887 8.039 7.855 7.943 10,534,358 +0.05(+0.61%)
Mar 15, 2012 7.911 8.055 7.808 7.895 14,684,620 +0.01(+0.10%)
Mar 14, 2012 8.254 8.278 7.736 7.887 29,969,690 -0.51(-6.07%)
Mar 13, 2012 8.652 8.732 8.310 8.397 11,956,751 -0.29(-3.39%)
Mar 12, 2012 8.764 8.819 8.636 8.692 7,024,159 -0.12(-1.36%)
Mar 09, 2012 8.668 8.923 8.604 8.812 9,512,194 +0.12(+1.37%)
Mar 08, 2012 8.708 8.827 8.525 8.692 8,776,385 +0.16(+1.87%)
Mar 07, 2012 8.389 8.588 8.262 8.533 12,419,926 +0.11(+1.32%)
Mar 06, 2012 8.310 8.437 8.118 8.421 14,038,400 -0.09(-1.03%)
Mar 05, 2012 8.620 8.644 8.421 8.509 10,669,724 -0.19(-2.20%)
Mar 02, 2012 8.835 8.891 8.636 8.700 8,960,481 -0.29(-3.19%)
Mar 01, 2012 8.891 9.066 8.764 8.987 7,601,006 +0.16(+1.81%)
Feb 29, 2012 9.138 9.218 8.748 8.827 16,540,047 -0.26(-2.89%)
Feb 28, 2012 8.955 9.186 8.891 9.090 9,382,906 +0.20(+2.24%)
Feb 27, 2012 8.915 8.947 8.772 8.891 6,356,769 -0.02(-0.27%)
Feb 24, 2012 9.090 9.154 8.859 8.915 8,004,515 -0.18(-1.93%)
Feb 23, 2012 9.242 9.301 9.035 9.090 9,046,249 -0.10(-1.13%)
Feb 22, 2012 8.963 9.234 8.859 9.194 10,971,203 +0.14(+1.58%)
Feb 21, 2012 8.835 9.106 8.812 9.051 9,760,071 +0.33(+3.74%)
Feb 17, 2012 8.875 8.899 8.628 8.724 8,288,418 -0.12(-1.35%)
Feb 16, 2012 8.270 8.955 8.230 8.843 24,665,636 +0.63(+7.66%)
Feb 15, 2012 8.405 8.509 8.198 8.214 9,305,355 -0.06(-0.77%)
Feb 14, 2012 8.334 8.365 8.118 8.278 12,613,296 -0.04(-0.48%)
Feb 13, 2012 8.620 8.652 8.310 8.318 11,853,369 -0.27(-3.15%)
Feb 10, 2012 8.604 8.652 8.457 8.588 10,518,075 -0.14(-1.64%)
Feb 09, 2012 8.923 9.019 8.700 8.732 8,538,626 -0.10(-1.17%)
Feb 08, 2012 8.875 8.955 8.732 8.835 11,267,198 +0.03(+0.36%)
Feb 07, 2012 8.883 8.971 8.716 8.804 11,227,682 -0.08(-0.90%)
Feb 06, 2012 8.883 8.931 8.788 8.883 10,096,720 -0.04(-0.45%)
Feb 03, 2012 8.971 8.995 8.772 8.923 8,581,639 -0.15(-1.67%)
Feb 02, 2012 9.027 9.138 8.891 9.074 13,440,654 +0.12(+1.33%)
Feb 01, 2012 9.059 9.146 8.931 8.955 8,235,448 -0.04(-0.44%)
Jan 31, 2012 9.218 9.274 8.843 8.995 10,081,913 -0.06(-0.62%)
Jan 30, 2012 9.146 9.154 8.931 9.051 8,620,854 -0.24(-2.57%)
Jan 27, 2012 9.106 9.369 9.027 9.290 11,831,130 +0.20(+2.19%)
Jan 26, 2012 9.162 9.521 9.019 9.090 24,328,430 +0.11(+1.24%)
Jan 25, 2012 8.421 9.043 8.238 8.979 22,894,546 +0.55(+6.52%)
Jan 24, 2012 8.421 8.501 8.334 8.429 16,165,469 -0.07(-0.84%)
Jan 23, 2012 8.278 8.549 8.270 8.501 16,724,396 +0.37(+4.51%)
Jan 20, 2012 8.094 8.270 7.999 8.134 19,342,862 +0.09(+1.09%)
Jan 19, 2012 8.310 8.357 7.935 8.047 20,625,178 -0.23(-2.79%)
Jan 18, 2012 8.206 8.445 8.134 8.278 17,553,024 +0.10(+1.17%)
Jan 17, 2012 8.939 8.947 8.118 8.182 37,144,884 -1.90(-18.81%)
Jan 13, 2012 10.05 10.16 9.895 10.08 5,231,367 -0.16(-1.56%)
Jan 12, 2012 10.30 10.44 10.15 10.24 7,860,628 +0.03(+0.31%)
Jan 11, 2012 10.22 10.28 10.01 10.21 5,834,621 +0.00(+0.00%)
Jan 10, 2012 10.16 10.28 10.15 10.21 7,353,781 +0.25(+2.48%)
Jan 09, 2012 9.887 9.991 9.784 9.959 7,418,836 +0.16(+1.63%)
Jan 06, 2012 9.712 9.991 9.688 9.799 8,217,364 +0.11(+1.15%)
Jan 05, 2012 9.656 9.720 9.481 9.688 7,025,240 -0.03(-0.33%)
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.