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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 6.800 6.880 6.640 6.648 8,213,789 -0.18(-2.58%)
Jul 30, 2012 6.800 6.848 6.712 6.824 8,059,323 +0.06(+0.83%)
Jul 27, 2012 6.816 6.888 6.680 6.768 10,165,411 +0.03(+0.48%)
Jul 26, 2012 6.560 6.792 6.460 6.736 10,729,604 +0.27(+4.21%)
Jul 25, 2012 6.376 6.568 6.253 6.464 13,506,067 +0.27(+4.39%)
Jul 24, 2012 6.352 6.392 6.152 6.192 9,407,143 -0.11(-1.78%)
Jul 23, 2012 6.264 6.360 6.136 6.304 8,604,356 -0.12(-1.87%)
Jul 20, 2012 6.400 6.516 6.360 6.424 6,789,867 +0.01(+0.12%)
Jul 19, 2012 6.400 6.544 6.376 6.416 8,487,313 +0.12(+1.91%)
Jul 18, 2012 6.328 6.408 6.280 6.296 8,833,713 -0.10(-1.63%)
Jul 17, 2012 6.672 6.680 6.336 6.400 13,438,903 -0.26(-3.96%)
Jul 16, 2012 6.728 6.768 6.544 6.664 9,182,644 -0.06(-0.95%)
Jul 13, 2012 6.336 6.832 6.304 6.728 14,960,067 +0.43(+6.86%)
Jul 12, 2012 6.064 6.392 6.040 6.296 10,844,500 +0.00(+0.00%)
Jul 11, 2012 6.288 6.360 6.176 6.296 7,471,007 -0.01(-0.13%)
Jul 10, 2012 6.664 6.712 6.248 6.304 7,556,088 -0.32(-4.83%)
Jul 09, 2012 6.632 6.680 6.496 6.624 8,361,825 +0.01(+0.12%)
Jul 06, 2012 6.840 6.888 6.584 6.616 10,022,372 -0.34(-4.83%)
Jul 05, 2012 7.032 7.056 6.912 6.952 9,050,684 -0.10(-1.47%)
Jul 03, 2012 6.784 7.080 6.776 7.056 7,409,805 +0.34(+5.13%)
Jul 02, 2012 6.512 6.728 6.464 6.712 7,819,407 +0.19(+2.94%)
Jun 29, 2012 6.584 6.672 6.464 6.520 8,979,642 +0.19(+3.03%)
Jun 28, 2012 6.512 6.568 6.184 6.328 10,927,511 -0.27(-4.12%)
Jun 27, 2012 6.664 6.720 6.488 6.600 6,640,340 -0.02(-0.24%)
Jun 26, 2012 6.680 6.736 6.520 6.616 6,387,520 -0.11(-1.66%)
Jun 25, 2012 6.568 6.776 6.480 6.728 6,725,802 +0.11(+1.69%)
Jun 22, 2012 6.752 6.776 6.520 6.616 7,962,085 -0.08(-1.19%)
Jun 21, 2012 6.928 7.014 6.688 6.696 8,465,948 -0.42(-5.96%)
Jun 20, 2012 7.160 7.360 6.968 7.120 12,006,982 -0.22(-3.05%)
Jun 19, 2012 7.408 7.408 7.248 7.344 10,972,343 +0.01(+0.11%)
Jun 18, 2012 7.024 7.412 6.968 7.336 15,462,685 +0.25(+3.50%)
Jun 15, 2012 6.992 7.220 6.856 7.088 35,702,132 +0.13(+1.84%)
Jun 14, 2012 6.632 7.080 6.520 6.960 21,527,838 +0.38(+5.71%)
Jun 13, 2012 6.704 6.744 6.536 6.584 11,494,266 -0.09(-1.32%)
Jun 12, 2012 6.672 6.776 6.600 6.672 8,441,053 +0.10(+1.46%)
Jun 11, 2012 6.632 6.704 6.520 6.576 8,465,958 -0.05(-0.72%)
Jun 08, 2012 6.360 6.688 6.256 6.624 10,694,288 +0.15(+2.35%)
Jun 07, 2012 6.888 6.936 6.384 6.472 20,297,372 -0.42(-6.15%)
Jun 06, 2012 7.168 7.256 6.760 6.896 17,254,100 -0.06(-0.92%)
Jun 05, 2012 6.880 6.968 6.792 6.960 7,474,543 +0.09(+1.28%)
Jun 04, 2012 6.872 6.904 6.640 6.872 12,114,687 +0.05(+0.70%)
Jun 01, 2012 6.504 6.888 6.480 6.824 15,182,925 +0.45(+7.03%)
May 31, 2012 6.480 6.640 6.256 6.376 10,561,359 -0.15(-2.33%)
May 30, 2012 6.392 6.616 6.224 6.528 10,729,519 +0.03(+0.49%)
May 29, 2012 6.704 6.768 6.400 6.496 9,632,790 -0.13(-1.93%)
May 25, 2012 6.704 6.784 6.520 6.624 9,282,465 -0.12(-1.78%)
May 24, 2012 6.664 6.744 6.480 6.744 18,124,810 +0.14(+2.18%)
May 23, 2012 6.304 6.640 6.080 6.600 14,974,557 +0.20(+3.12%)
May 22, 2012 6.400 6.576 6.316 6.400 15,282,541 -0.04(-0.62%)
May 21, 2012 6.184 6.504 6.112 6.440 9,900,123 +0.30(+4.82%)
May 18, 2012 6.320 6.400 6.116 6.144 13,242,390 -0.04(-0.65%)
May 17, 2012 5.920 6.304 5.896 6.184 16,232,033 +0.33(+5.60%)
May 16, 2012 5.888 6.072 5.776 5.856 15,033,702 +0.01(+0.14%)
May 15, 2012 6.176 6.216 5.832 5.848 14,570,381 -0.31(-5.06%)
May 14, 2012 6.208 6.312 6.120 6.160 12,307,474 -0.16(-2.53%)
May 11, 2012 6.264 6.456 6.184 6.320 11,892,721 +0.01(+0.13%)
May 10, 2012 6.240 6.432 6.200 6.312 15,700,672 +0.16(+2.60%)
May 09, 2012 5.944 6.344 5.688 6.152 30,848,576 -0.07(-1.16%)
May 08, 2012 6.504 6.536 6.128 6.224 28,927,934 -0.40(-6.04%)
May 07, 2012 6.680 6.744 6.500 6.624 13,518,976 -0.09(-1.31%)
May 04, 2012 6.800 6.928 6.688 6.712 12,948,085 -0.12(-1.76%)
May 03, 2012 7.000 7.024 6.808 6.832 12,613,008 -0.26(-3.61%)
May 02, 2012 7.128 7.136 6.968 7.088 7,587,142 -0.08(-1.12%)
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.