Skip to main content

Kinross Gold Corporation (NY: KGC )

5.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.504 6.665 6.280 6.400 10,521,605 -0.15(-2.33%)
May 30, 2012 6.416 6.641 6.247 6.553 10,689,132 +0.03(+0.49%)
May 29, 2012 6.729 6.793 6.424 6.520 9,596,531 -0.13(-1.93%)
May 25, 2012 6.729 6.809 6.545 6.649 9,247,525 -0.12(-1.78%)
May 24, 2012 6.689 6.769 6.504 6.769 18,056,586 +0.14(+2.18%)
May 23, 2012 6.328 6.665 6.103 6.625 14,918,191 +0.20(+3.12%)
May 22, 2012 6.424 6.601 6.340 6.424 15,225,016 -0.04(-0.62%)
May 21, 2012 6.207 6.528 6.135 6.464 9,862,858 +0.30(+4.82%)
May 18, 2012 6.344 6.424 6.139 6.167 13,192,544 -0.04(-0.65%)
May 17, 2012 5.942 6.328 5.918 6.207 16,170,934 +0.33(+5.60%)
May 16, 2012 5.910 6.095 5.798 5.878 14,977,114 +0.01(+0.14%)
May 15, 2012 6.199 6.239 5.854 5.870 14,515,537 -0.31(-5.07%)
May 14, 2012 6.231 6.336 6.143 6.183 12,261,148 -0.16(-2.53%)
May 11, 2012 6.288 6.480 6.207 6.344 11,847,955 +0.01(+0.13%)
May 10, 2012 6.263 6.456 6.223 6.336 15,641,573 +0.16(+2.60%)
May 09, 2012 5.966 6.368 5.709 6.175 30,732,458 -0.07(-1.16%)
May 08, 2012 6.528 6.561 6.151 6.247 28,819,046 -0.40(-6.04%)
May 07, 2012 6.705 6.769 6.524 6.649 13,468,089 -0.09(-1.31%)
May 04, 2012 6.826 6.954 6.713 6.737 12,899,347 -0.12(-1.76%)
May 03, 2012 7.026 7.050 6.834 6.858 12,565,531 -0.26(-3.61%)
May 02, 2012 7.155 7.163 6.994 7.115 7,558,583 -0.08(-1.12%)
May 01, 2012 7.243 7.299 7.131 7.195 8,251,337 +0.01(+0.11%)
Apr 30, 2012 7.195 7.327 7.111 7.187 14,566,883 -0.07(-1.00%)
Apr 27, 2012 7.267 7.339 7.171 7.259 10,534,948 +0.09(+1.23%)
Apr 26, 2012 7.283 7.299 7.066 7.171 12,418,745 -0.06(-0.89%)
Apr 25, 2012 7.147 7.291 7.050 7.235 13,370,880 +0.13(+1.81%)
Apr 24, 2012 7.163 7.239 7.010 7.107 8,597,050 -0.06(-0.78%)
Apr 23, 2012 7.155 7.175 6.922 7.163 11,291,883 -0.12(-1.65%)
Apr 20, 2012 7.372 7.460 7.219 7.283 9,621,486 -0.06(-0.87%)
Apr 19, 2012 7.452 7.552 7.331 7.348 9,133,505 -0.06(-0.87%)
Apr 18, 2012 7.500 7.604 7.331 7.412 8,497,834 -0.17(-2.22%)
Apr 17, 2012 7.572 7.733 7.516 7.580 9,540,771 +0.05(+0.64%)
Apr 16, 2012 7.621 7.701 7.484 7.532 8,991,894 -0.10(-1.37%)
Apr 13, 2012 7.612 7.749 7.532 7.637 9,047,114 -0.01(-0.11%)
Apr 12, 2012 7.348 7.693 7.339 7.645 11,231,054 +0.26(+3.59%)
Apr 11, 2012 7.516 7.532 7.315 7.380 11,207,865 -0.13(-1.71%)
Apr 10, 2012 7.444 7.556 7.331 7.508 12,036,385 +0.07(+0.97%)
Apr 09, 2012 7.396 7.540 7.356 7.436 7,559,717 +0.06(+0.76%)
Apr 05, 2012 7.500 7.540 7.331 7.380 8,516,841 -0.04(-0.54%)
Apr 04, 2012 7.580 7.604 7.331 7.420 21,457,928 -0.35(-4.45%)
Apr 03, 2012 8.070 8.126 7.709 7.765 16,354,254 -0.24(-3.01%)
Apr 02, 2012 7.934 8.102 7.861 8.006 7,951,637 +0.14(+1.84%)
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%)
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.