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

Kinross Gold Corporation (NY: KGC )

6.770 +0.260 (+3.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 31, 2012 6.492 6.652 6.268 6.388 10,541,375 -0.15(-2.33%)
May 30, 2012 6.404 6.628 6.236 6.540 10,709,217 +0.03(+0.49%)
May 29, 2012 6.717 6.781 6.412 6.508 9,614,563 -0.13(-1.93%)
May 25, 2012 6.717 6.797 6.532 6.636 9,264,901 -0.12(-1.78%)
May 24, 2012 6.676 6.757 6.492 6.757 18,090,514 +0.14(+2.18%)
May 23, 2012 6.316 6.652 6.091 6.612 14,946,223 +0.20(+3.12%)
May 22, 2012 6.412 6.588 6.328 6.412 15,253,624 -0.04(-0.62%)
May 21, 2012 6.196 6.516 6.123 6.452 9,881,390 +0.30(+4.82%)
May 18, 2012 6.332 6.412 6.127 6.156 13,217,333 -0.04(-0.65%)
May 17, 2012 5.931 6.316 5.907 6.196 16,201,320 +0.33(+5.60%)
May 16, 2012 5.899 6.083 5.787 5.867 15,005,256 +0.01(+0.14%)
May 15, 2012 6.188 6.228 5.843 5.859 14,542,812 -0.31(-5.07%)
May 14, 2012 6.220 6.324 6.131 6.172 12,284,186 -0.16(-2.53%)
May 11, 2012 6.276 6.468 6.196 6.332 11,870,218 +0.01(+0.13%)
May 10, 2012 6.252 6.444 6.212 6.324 15,670,964 +0.16(+2.60%)
May 09, 2012 5.955 6.356 5.699 6.164 30,790,204 -0.07(-1.16%)
May 08, 2012 6.516 6.548 6.139 6.236 28,873,196 -0.40(-6.04%)
May 07, 2012 6.693 6.757 6.512 6.636 13,493,396 -0.09(-1.31%)
May 04, 2012 6.813 6.941 6.701 6.725 12,923,585 -0.12(-1.76%)
May 03, 2012 7.013 7.037 6.821 6.845 12,589,142 -0.26(-3.61%)
May 02, 2012 7.141 7.149 6.981 7.101 7,572,786 -0.08(-1.12%)
May 01, 2012 7.230 7.286 7.117 7.181 8,266,841 +0.01(+0.11%)
Apr 30, 2012 7.181 7.314 7.097 7.173 14,594,254 -0.07(-1.00%)
Apr 27, 2012 7.254 7.326 7.157 7.246 10,554,743 +0.09(+1.23%)
Apr 26, 2012 7.270 7.286 7.053 7.157 12,442,080 -0.06(-0.89%)
Apr 25, 2012 7.133 7.278 7.037 7.222 13,396,004 +0.13(+1.81%)
Apr 24, 2012 7.149 7.226 6.997 7.093 8,613,204 -0.06(-0.78%)
Apr 23, 2012 7.141 7.161 6.909 7.149 11,313,101 -0.12(-1.65%)
Apr 20, 2012 7.358 7.446 7.205 7.270 9,639,565 -0.06(-0.87%)
Apr 19, 2012 7.438 7.538 7.318 7.334 9,150,667 -0.06(-0.87%)
Apr 18, 2012 7.486 7.590 7.318 7.398 8,513,802 -0.17(-2.22%)
Apr 17, 2012 7.558 7.718 7.502 7.566 9,558,698 +0.05(+0.64%)
Apr 16, 2012 7.606 7.686 7.470 7.518 9,008,790 -0.10(-1.37%)
Apr 13, 2012 7.598 7.734 7.518 7.622 9,064,114 -0.01(-0.11%)
Apr 12, 2012 7.334 7.678 7.326 7.630 11,252,158 +0.26(+3.59%)
Apr 11, 2012 7.502 7.518 7.302 7.366 11,228,925 -0.13(-1.71%)
Apr 10, 2012 7.430 7.542 7.318 7.494 12,059,001 +0.07(+0.97%)
Apr 09, 2012 7.382 7.526 7.342 7.422 7,573,921 +0.06(+0.76%)
Apr 05, 2012 7.486 7.526 7.318 7.366 8,532,844 -0.04(-0.54%)
Apr 04, 2012 7.566 7.590 7.318 7.406 21,498,246 -0.34(-4.45%)
Apr 03, 2012 8.055 8.111 7.694 7.750 16,384,984 -0.24(-3.01%)
Apr 02, 2012 7.919 8.087 7.847 7.991 7,966,578 +0.14(+1.84%)
Mar 30, 2012 7.823 7.871 7.710 7.847 8,863,937 +0.10(+1.24%)
Mar 29, 2012 7.783 7.791 7.622 7.750 10,222,578 -0.05(-0.62%)
Mar 28, 2012 7.887 7.927 7.734 7.799 12,266,834 -0.14(-1.72%)
Mar 27, 2012 8.191 8.223 7.899 7.935 14,039,276 -0.25(-3.04%)
Mar 26, 2012 8.215 8.304 8.079 8.183 10,897,858 +0.14(+1.79%)
Mar 23, 2012 8.015 8.135 7.943 8.039 8,998,020 +0.07(+0.91%)
Mar 22, 2012 7.951 8.023 7.855 7.967 8,531,319 -0.10(-1.19%)
Mar 21, 2012 8.191 8.207 8.031 8.063 8,646,523 -0.04(-0.49%)
Mar 20, 2012 7.801 8.183 7.753 8.103 14,230,665 +0.21(+2.62%)
Mar 19, 2012 8.008 8.127 7.881 7.896 10,178,101 -0.03(-0.40%)
Mar 16, 2012 7.873 8.024 7.841 7.928 10,554,150 +0.05(+0.61%)
Mar 15, 2012 7.896 8.040 7.793 7.881 14,712,209 +0.01(+0.10%)
Mar 14, 2012 8.238 8.262 7.721 7.873 30,025,998 -0.51(-6.07%)
Mar 13, 2012 8.636 8.715 8.294 8.381 11,979,216 -0.29(-3.39%)
Mar 12, 2012 8.747 8.803 8.620 8.676 7,037,356 -0.12(-1.36%)
Mar 09, 2012 8.652 8.906 8.588 8.795 9,530,065 +0.12(+1.37%)
Mar 08, 2012 8.692 8.811 8.509 8.676 8,792,874 +0.16(+1.87%)
Mar 07, 2012 8.374 8.572 8.246 8.517 12,443,261 +0.11(+1.32%)
Mar 06, 2012 8.294 8.421 8.103 8.405 14,064,776 -0.09(-1.03%)
Mar 05, 2012 8.604 8.628 8.405 8.493 10,689,770 -0.19(-2.20%)
Mar 02, 2012 8.819 8.875 8.620 8.684 8,977,317 -0.29(-3.19%)
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.