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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Apr 30, 2012 7.131 7.262 7.047 7.123 14,697,880 -0.07(-1.00%)
Apr 27, 2012 7.202 7.274 7.107 7.194 10,629,686 +0.09(+1.23%)
Apr 26, 2012 7.218 7.234 7.003 7.107 12,530,425 -0.06(-0.89%)
Apr 25, 2012 7.083 7.226 6.988 7.171 13,491,122 +0.13(+1.81%)
Apr 24, 2012 7.099 7.175 6.948 7.043 8,674,362 -0.06(-0.78%)
Apr 23, 2012 7.091 7.111 6.860 7.099 11,393,429 -0.12(-1.65%)
Apr 20, 2012 7.306 7.393 7.155 7.218 9,708,010 -0.06(-0.87%)
Apr 19, 2012 7.385 7.485 7.266 7.282 9,215,640 -0.06(-0.87%)
Apr 18, 2012 7.433 7.537 7.266 7.346 8,574,254 -0.17(-2.22%)
Apr 17, 2012 7.505 7.664 7.449 7.513 9,626,569 +0.05(+0.64%)
Apr 16, 2012 7.553 7.632 7.417 7.465 9,072,757 -0.10(-1.37%)
Apr 13, 2012 7.545 7.680 7.465 7.569 9,128,473 -0.01(-0.11%)
Apr 12, 2012 7.282 7.624 7.274 7.576 11,332,053 +0.26(+3.59%)
Apr 11, 2012 7.449 7.465 7.250 7.314 11,308,655 -0.13(-1.71%)
Apr 10, 2012 7.378 7.489 7.266 7.441 12,144,625 +0.07(+0.97%)
Apr 09, 2012 7.330 7.473 7.290 7.370 7,627,700 +0.06(+0.76%)
Apr 05, 2012 7.433 7.473 7.266 7.314 8,593,431 -0.04(-0.54%)
Apr 04, 2012 7.513 7.537 7.266 7.354 21,650,894 -0.34(-4.45%)
Apr 03, 2012 7.998 8.054 7.640 7.696 16,501,324 -0.24(-3.01%)
Apr 02, 2012 7.863 8.030 7.791 7.935 8,023,144 +0.14(+1.84%)
Mar 30, 2012 7.767 7.815 7.656 7.791 8,926,875 +0.10(+1.24%)
Mar 29, 2012 7.728 7.736 7.569 7.696 10,295,163 -0.05(-0.62%)
Mar 28, 2012 7.831 7.871 7.680 7.744 12,353,934 -0.14(-1.72%)
Mar 27, 2012 8.134 8.165 7.843 7.879 14,138,961 -0.25(-3.04%)
Mar 26, 2012 8.157 8.245 8.022 8.126 10,975,238 +0.14(+1.79%)
Mar 23, 2012 7.958 8.078 7.887 7.982 9,061,910 +0.07(+0.91%)
Mar 22, 2012 7.895 7.966 7.799 7.911 8,591,895 -0.10(-1.19%)
Mar 21, 2012 8.134 8.149 7.974 8.006 8,707,917 -0.04(-0.49%)
Mar 20, 2012 7.746 8.125 7.699 8.046 14,331,712 +0.21(+2.62%)
Mar 19, 2012 7.951 8.070 7.825 7.841 10,250,373 -0.03(-0.40%)
Mar 16, 2012 7.817 7.967 7.785 7.872 10,629,092 +0.05(+0.61%)
Mar 15, 2012 7.841 7.983 7.738 7.825 14,816,676 +0.01(+0.10%)
Mar 14, 2012 8.180 8.204 7.667 7.817 30,239,202 -0.51(-6.07%)
Mar 13, 2012 8.575 8.654 8.236 8.322 12,064,277 -0.29(-3.39%)
Mar 12, 2012 8.686 8.741 8.559 8.615 7,087,326 -0.12(-1.36%)
Mar 09, 2012 8.591 8.844 8.528 8.733 9,597,735 +0.12(+1.38%)
Mar 08, 2012 8.630 8.749 8.449 8.615 8,855,310 +0.16(+1.87%)
Mar 07, 2012 8.315 8.512 8.188 8.457 12,531,616 +0.11(+1.32%)
Mar 06, 2012 8.236 8.362 8.046 8.346 14,164,645 -0.09(-1.03%)
Mar 05, 2012 8.543 8.567 8.346 8.433 10,765,675 -0.19(-2.20%)
Mar 02, 2012 8.757 8.812 8.559 8.622 9,041,062 -0.28(-3.19%)
Mar 01, 2012 8.812 8.986 8.686 8.907 7,669,361 +0.16(+1.81%)
Feb 29, 2012 9.057 9.136 8.670 8.749 16,688,789 -0.26(-2.89%)
Feb 28, 2012 8.875 9.104 8.812 9.009 9,467,285 +0.20(+2.24%)
Feb 27, 2012 8.836 8.867 8.694 8.812 6,413,934 -0.02(-0.27%)
Feb 24, 2012 9.009 9.073 8.780 8.836 8,076,498 -0.17(-1.93%)
Feb 23, 2012 9.159 9.219 8.954 9.009 9,127,600 -0.10(-1.13%)
Feb 22, 2012 8.883 9.151 8.780 9.112 11,069,865 +0.14(+1.58%)
Feb 21, 2012 8.757 9.025 8.733 8.970 9,847,841 +0.32(+3.74%)
Feb 17, 2012 8.796 8.820 8.551 8.646 8,362,954 -0.12(-1.35%)
Feb 16, 2012 8.196 8.875 8.157 8.765 24,887,450 +0.62(+7.66%)
Feb 15, 2012 8.330 8.433 8.125 8.141 9,389,036 -0.06(-0.77%)
Feb 14, 2012 8.259 8.291 8.046 8.204 12,726,725 -0.04(-0.48%)
Feb 13, 2012 8.543 8.575 8.236 8.243 11,959,964 -0.27(-3.15%)
Feb 10, 2012 8.528 8.575 8.382 8.512 10,612,662 -0.14(-1.64%)
Feb 09, 2012 8.844 8.938 8.622 8.654 8,615,412 -0.10(-1.17%)
Feb 08, 2012 8.796 8.875 8.654 8.757 11,368,522 +0.03(+0.36%)
Feb 07, 2012 8.804 8.891 8.638 8.725 11,328,650 -0.08(-0.90%)
Feb 06, 2012 8.804 8.851 8.709 8.804 10,187,518 -0.04(-0.45%)
Feb 03, 2012 8.891 8.915 8.694 8.844 8,658,813 -0.15(-1.67%)
Feb 02, 2012 8.946 9.057 8.812 8.994 13,561,524 +0.12(+1.33%)
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.