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

Kinross Gold Corporation (NY: KGC )

6.420 +0.110 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Sep 28, 2012 8.166 8.328 8.045 8.263 15,539,671 +0.06(+0.69%)
Sep 27, 2012 8.037 8.215 7.932 8.207 11,931,086 +0.29(+3.68%)
Sep 26, 2012 7.745 8.029 7.648 7.915 12,543,709 +0.06(+0.72%)
Sep 25, 2012 8.166 8.191 7.810 7.859 15,479,297 -0.19(-2.31%)
Sep 24, 2012 8.223 8.304 8.025 8.045 12,839,732 -0.32(-3.78%)
Sep 21, 2012 8.466 8.530 8.312 8.360 24,108,994 +0.04(+0.49%)
Sep 20, 2012 8.336 8.344 8.166 8.320 13,656,170 -0.07(-0.87%)
Sep 19, 2012 8.328 8.393 8.166 8.393 13,623,572 +0.19(+2.27%)
Sep 18, 2012 8.255 8.319 8.070 8.207 19,377,156 +0.02(+0.29%)
Sep 17, 2012 8.351 8.367 8.046 8.183 15,848,103 -0.06(-0.78%)
Sep 14, 2012 8.030 8.480 7.990 8.247 32,211,460 +0.30(+3.74%)
Sep 13, 2012 7.629 8.078 7.540 7.950 24,522,950 +0.27(+3.56%)
Sep 12, 2012 7.653 7.781 7.416 7.677 15,387,107 +0.08(+1.06%)
Sep 11, 2012 7.725 7.789 7.548 7.596 7,964,426 +0.02(+0.21%)
Sep 10, 2012 7.765 7.813 7.548 7.580 14,684,578 -0.18(-2.28%)
Sep 07, 2012 7.524 7.861 7.508 7.757 22,276,292 +0.43(+5.81%)
Sep 06, 2012 7.227 7.348 7.115 7.331 11,268,719 +0.23(+3.28%)
Sep 05, 2012 7.074 7.147 6.939 7.099 5,057,603 -0.02(-0.34%)
Sep 04, 2012 7.179 7.195 7.034 7.123 10,767,085 -0.02(-0.34%)
Aug 31, 2012 6.922 7.251 6.826 7.147 10,973,094 +0.31(+4.58%)
Aug 30, 2012 6.986 7.010 6.777 6.834 6,208,311 -0.10(-1.39%)
Aug 29, 2012 7.099 7.115 6.882 6.930 10,394,761 -0.17(-2.38%)
Aug 27, 2012 7.283 7.283 7.066 7.099 8,659,563 -0.15(-2.10%)
Aug 24, 2012 7.107 7.259 7.058 7.251 10,639,068 +0.15(+2.15%)
Aug 23, 2012 7.147 7.227 6.994 7.099 15,203,657 +0.06(+0.80%)
Aug 22, 2012 6.818 7.062 6.769 7.042 9,668,357 +0.22(+3.18%)
Aug 21, 2012 6.890 7.002 6.761 6.826 9,817,578 +0.08(+1.19%)
Aug 20, 2012 6.673 6.753 6.593 6.745 5,123,962 +0.07(+1.08%)
Aug 17, 2012 6.753 6.777 6.601 6.673 4,614,624 -0.05(-0.72%)
Aug 16, 2012 6.561 6.757 6.528 6.721 9,113,472 +0.19(+2.95%)
Aug 15, 2012 6.472 6.545 6.424 6.528 6,055,577 +0.09(+1.37%)
Aug 14, 2012 6.440 6.545 6.400 6.440 7,310,745 -0.02(-0.37%)
Aug 13, 2012 6.633 6.733 6.432 6.464 10,368,943 -0.15(-2.31%)
Aug 10, 2012 6.432 6.625 6.432 6.617 11,435,433 +0.14(+2.23%)
Aug 09, 2012 6.159 6.504 6.071 6.472 13,545,944 +0.18(+2.94%)
Aug 08, 2012 6.288 6.528 6.271 6.288 14,283,800 -0.01(-0.13%)
Aug 07, 2012 6.320 6.344 6.239 6.296 9,422,205 +0.07(+1.16%)
Aug 06, 2012 6.288 6.344 6.119 6.223 10,937,262 +0.02(+0.39%)
Aug 03, 2012 6.183 6.247 6.095 6.199 16,673,883 +0.20(+3.35%)
Aug 02, 2012 6.368 6.440 5.998 5.998 26,705,932 -0.38(-5.92%)
Aug 01, 2012 6.673 6.729 6.151 6.376 28,412,848 -0.30(-4.45%)
Jul 31, 2012 6.826 6.906 6.665 6.673 8,182,871 -0.18(-2.58%)
Jul 30, 2012 6.826 6.874 6.737 6.850 8,028,987 +0.06(+0.83%)
Jul 27, 2012 6.842 6.914 6.705 6.793 10,127,147 +0.03(+0.48%)
Jul 26, 2012 6.585 6.818 6.484 6.761 10,689,217 +0.27(+4.21%)
Jul 25, 2012 6.400 6.593 6.276 6.488 13,455,228 +0.27(+4.39%)
Jul 24, 2012 6.376 6.416 6.175 6.215 9,371,733 -0.11(-1.78%)
Jul 23, 2012 6.288 6.384 6.159 6.328 8,571,968 -0.12(-1.87%)
Jul 20, 2012 6.424 6.540 6.384 6.448 6,764,309 +0.01(+0.12%)
Jul 19, 2012 6.424 6.569 6.400 6.440 8,455,365 +0.12(+1.91%)
Jul 18, 2012 6.352 6.432 6.304 6.320 8,800,462 -0.10(-1.62%)
Jul 17, 2012 6.697 6.705 6.360 6.424 13,388,317 -0.26(-3.96%)
Jul 16, 2012 6.753 6.793 6.569 6.689 9,148,080 -0.06(-0.95%)
Jul 13, 2012 6.360 6.858 6.328 6.753 14,903,756 +0.43(+6.86%)
Jul 12, 2012 6.087 6.416 6.063 6.320 10,803,680 +0.00(+0.00%)
Jul 11, 2012 6.312 6.384 6.199 6.320 7,442,886 -0.01(-0.13%)
Jul 10, 2012 6.689 6.737 6.271 6.328 7,527,646 -0.32(-4.83%)
Jul 09, 2012 6.657 6.705 6.520 6.649 8,330,350 +0.01(+0.12%)
Jul 06, 2012 6.866 6.914 6.609 6.641 9,984,647 -0.34(-4.83%)
Jul 05, 2012 7.058 7.083 6.938 6.978 9,016,616 -0.10(-1.47%)
Jul 03, 2012 6.809 7.107 6.801 7.083 7,381,914 +0.35(+5.13%)
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.