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

Kinross Gold Corporation (NY: KGC )

9.495 +0.155 (+1.66%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 20, 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 7.255 7.434 7.004 7.138 9,433,495 -0.17(-2.33%)
May 30, 2012 7.156 7.407 6.968 7.308 9,583,697 +0.04(+0.49%)
May 29, 2012 7.505 7.577 7.165 7.273 8,604,089 -0.14(-1.93%)
May 25, 2012 7.505 7.595 7.299 7.416 8,291,176 -0.13(-1.78%)
May 24, 2012 7.461 7.550 7.255 7.550 16,189,233 +0.16(+2.18%)
May 23, 2012 7.058 7.434 6.807 7.389 13,375,400 +0.22(+3.13%)
May 22, 2012 7.165 7.362 7.071 7.165 13,650,494 -0.04(-0.62%)
May 21, 2012 6.923 7.281 6.843 7.210 8,842,873 +0.33(+4.82%)
May 18, 2012 7.075 7.165 6.847 6.878 11,828,214 -0.04(-0.65%)
May 17, 2012 6.628 7.058 6.601 6.923 14,498,588 +0.37(+5.60%)
May 16, 2012 6.592 6.798 6.466 6.556 13,428,229 +0.01(+0.14%)
May 15, 2012 6.914 6.959 6.529 6.547 13,014,387 -0.35(-5.06%)
May 14, 2012 6.950 7.067 6.852 6.896 10,993,139 -0.18(-2.53%)
May 11, 2012 7.013 7.228 6.923 7.075 10,622,678 +0.01(+0.13%)
May 10, 2012 6.986 7.201 6.941 7.067 14,023,972 +0.18(+2.60%)
May 09, 2012 6.655 7.102 6.368 6.887 27,554,206 -0.08(-1.16%)
May 08, 2012 7.281 7.317 6.861 6.968 25,838,672 -0.45(-6.04%)
May 07, 2012 7.479 7.550 7.277 7.416 12,075,263 -0.10(-1.31%)
May 04, 2012 7.613 7.756 7.487 7.514 11,565,338 -0.13(-1.76%)
May 03, 2012 7.837 7.864 7.622 7.649 11,266,045 -0.29(-3.61%)
May 02, 2012 7.980 7.989 7.801 7.935 6,776,899 -0.09(-1.12%)
May 01, 2012 8.079 8.141 7.953 8.025 7,398,010 +0.01(+0.11%)
Apr 30, 2012 8.025 8.173 7.931 8.016 13,060,423 -0.08(-1.00%)
Apr 27, 2012 8.105 8.186 7.998 8.096 9,445,457 +0.10(+1.23%)
Apr 26, 2012 8.123 8.141 7.882 7.998 11,134,439 -0.07(-0.89%)
Apr 25, 2012 7.971 8.132 7.864 8.070 11,988,107 +0.14(+1.81%)
Apr 24, 2012 7.989 8.074 7.819 7.926 7,707,971 -0.06(-0.78%)
Apr 23, 2012 7.980 8.002 7.720 7.989 10,124,113 -0.13(-1.65%)
Apr 20, 2012 8.222 8.320 8.052 8.123 8,626,463 -0.07(-0.87%)
Apr 19, 2012 8.311 8.423 8.177 8.195 8,188,947 -0.07(-0.87%)
Apr 18, 2012 8.365 8.482 8.177 8.267 7,619,016 -0.19(-2.22%)
Apr 17, 2012 8.446 8.625 8.383 8.455 8,554,095 +0.05(+0.64%)
Apr 16, 2012 8.500 8.589 8.347 8.401 8,061,981 -0.12(-1.37%)
Apr 13, 2012 8.491 8.643 8.401 8.517 8,111,491 -0.01(-0.11%)
Apr 12, 2012 8.195 8.580 8.186 8.526 10,069,575 +0.30(+3.59%)
Apr 11, 2012 8.383 8.401 8.159 8.231 10,048,784 -0.14(-1.71%)
Apr 10, 2012 8.302 8.428 8.177 8.374 10,791,621 +0.08(+0.97%)
Apr 09, 2012 8.249 8.410 8.204 8.294 6,777,915 +0.06(+0.76%)
Apr 05, 2012 8.365 8.410 8.177 8.231 7,636,056 -0.04(-0.54%)
Apr 04, 2012 8.455 8.482 8.177 8.276 19,238,818 -0.39(-4.45%)
Apr 03, 2012 9.001 9.064 8.598 8.661 14,662,950 -0.27(-3.01%)
Apr 02, 2012 8.849 9.037 8.768 8.929 7,129,304 +0.16(+1.84%)
Mar 30, 2012 8.741 8.795 8.616 8.768 7,932,352 +0.11(+1.24%)
Mar 29, 2012 8.697 8.706 8.517 8.661 9,148,203 -0.05(-0.62%)
Mar 28, 2012 8.813 8.858 8.643 8.714 10,977,611 -0.15(-1.72%)
Mar 27, 2012 9.153 9.189 8.826 8.867 12,563,772 -0.28(-3.04%)
Mar 26, 2012 9.180 9.279 9.028 9.144 9,752,512 +0.16(+1.79%)
Mar 23, 2012 8.956 9.091 8.876 8.983 8,052,344 +0.08(+0.91%)
Mar 22, 2012 8.885 8.965 8.777 8.903 7,634,692 -0.11(-1.19%)
Mar 21, 2012 9.153 9.171 8.974 9.010 7,737,788 -0.04(-0.49%)
Mar 20, 2012 8.717 9.144 8.664 9.055 12,735,048 +0.23(+2.62%)
Mar 19, 2012 8.948 9.081 8.806 8.824 9,108,401 -0.04(-0.40%)
Mar 16, 2012 8.797 8.966 8.762 8.859 9,444,928 +0.05(+0.61%)
Mar 15, 2012 8.824 8.984 8.708 8.806 13,165,983 +0.01(+0.10%)
Mar 14, 2012 9.206 9.233 8.628 8.797 26,870,320 -0.57(-6.07%)
Mar 13, 2012 9.650 9.739 9.268 9.366 10,720,222 -0.33(-3.39%)
Mar 12, 2012 9.775 9.837 9.632 9.695 6,297,743 -0.13(-1.36%)
Mar 09, 2012 9.668 9.952 9.597 9.828 8,528,473 +0.13(+1.37%)
Mar 08, 2012 9.712 9.846 9.508 9.695 7,868,759 +0.18(+1.87%)
Mar 07, 2012 9.357 9.579 9.215 9.517 11,135,497 +0.12(+1.32%)
Mar 06, 2012 9.268 9.410 9.055 9.392 12,586,593 -0.10(-1.03%)
Mar 05, 2012 9.615 9.641 9.392 9.490 9,566,295 -0.21(-2.20%)
Mar 02, 2012 9.855 9.917 9.632 9.703 8,033,817 -0.32(-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.