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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jun 29, 2012 6.538 6.625 6.418 6.474 9,043,250 +0.19(+3.03%)
Jun 28, 2012 6.466 6.522 6.140 6.283 11,004,917 -0.27(-4.12%)
Jun 27, 2012 6.617 6.673 6.442 6.553 6,687,378 -0.02(-0.24%)
Jun 26, 2012 6.633 6.688 6.474 6.569 6,432,767 -0.11(-1.66%)
Jun 25, 2012 6.522 6.728 6.434 6.681 6,773,445 +0.11(+1.69%)
Jun 22, 2012 6.704 6.728 6.474 6.569 8,018,486 -0.08(-1.19%)
Jun 21, 2012 6.879 6.965 6.641 6.649 8,525,918 -0.42(-5.96%)
Jun 20, 2012 7.109 7.308 6.919 7.070 12,092,035 -0.22(-3.05%)
Jun 19, 2012 7.356 7.356 7.197 7.292 11,050,067 +0.01(+0.11%)
Jun 18, 2012 6.974 7.360 6.919 7.284 15,572,217 +0.25(+3.50%)
Jun 15, 2012 6.943 7.169 6.808 7.038 35,955,032 +0.13(+1.84%)
Jun 14, 2012 6.585 7.030 6.474 6.911 21,680,332 +0.37(+5.71%)
Jun 13, 2012 6.657 6.696 6.490 6.538 11,575,687 -0.09(-1.32%)
Jun 12, 2012 6.625 6.728 6.553 6.625 8,500,846 +0.10(+1.46%)
Jun 11, 2012 6.585 6.657 6.474 6.530 8,525,928 -0.05(-0.72%)
Jun 08, 2012 6.315 6.641 6.212 6.577 10,770,043 +0.15(+2.35%)
Jun 07, 2012 6.839 6.887 6.339 6.426 20,441,152 -0.42(-6.15%)
Jun 06, 2012 7.117 7.205 6.712 6.847 17,376,322 -0.06(-0.92%)
Jun 05, 2012 6.831 6.919 6.744 6.911 7,527,489 +0.09(+1.28%)
Jun 04, 2012 6.824 6.855 6.593 6.824 12,200,502 +0.05(+0.70%)
Jun 01, 2012 6.458 6.839 6.434 6.776 15,290,475 +0.44(+7.03%)
May 31, 2012 6.434 6.593 6.212 6.331 10,636,172 -0.15(-2.33%)
May 30, 2012 6.347 6.569 6.180 6.482 10,805,523 +0.03(+0.49%)
May 29, 2012 6.657 6.720 6.355 6.450 9,701,025 -0.13(-1.93%)
May 25, 2012 6.657 6.736 6.474 6.577 9,348,219 -0.12(-1.78%)
May 24, 2012 6.617 6.696 6.434 6.696 18,253,200 +0.14(+2.18%)
May 23, 2012 6.260 6.593 6.037 6.553 15,080,631 +0.20(+3.13%)
May 22, 2012 6.355 6.530 6.271 6.355 15,390,797 -0.04(-0.62%)
May 21, 2012 6.140 6.458 6.069 6.395 9,970,252 +0.29(+4.82%)
May 18, 2012 6.275 6.355 6.073 6.101 13,336,194 -0.04(-0.65%)
May 17, 2012 5.878 6.260 5.854 6.140 16,347,015 +0.33(+5.60%)
May 16, 2012 5.846 6.029 5.735 5.815 15,140,195 +0.01(+0.14%)
May 15, 2012 6.132 6.172 5.791 5.807 14,673,592 -0.31(-5.06%)
May 14, 2012 6.164 6.267 6.077 6.117 12,394,656 -0.16(-2.53%)
May 11, 2012 6.220 6.410 6.140 6.275 11,976,964 +0.01(+0.13%)
May 10, 2012 6.196 6.387 6.156 6.267 15,811,890 +0.16(+2.60%)
May 09, 2012 5.902 6.299 5.648 6.109 31,067,096 -0.07(-1.16%)
May 08, 2012 6.458 6.490 6.085 6.180 29,132,848 -0.40(-6.04%)
May 07, 2012 6.633 6.696 6.454 6.577 13,614,739 -0.09(-1.31%)
May 04, 2012 6.752 6.879 6.641 6.665 13,039,804 -0.12(-1.76%)
May 03, 2012 6.951 6.974 6.760 6.784 12,702,354 -0.25(-3.61%)
May 02, 2012 7.078 7.086 6.919 7.038 7,640,887 -0.08(-1.12%)
May 01, 2012 7.165 7.221 7.054 7.117 8,341,183 +0.01(+0.11%)
Apr 30, 2012 7.117 7.248 7.034 7.109 14,725,497 -0.07(-1.00%)
Apr 27, 2012 7.189 7.260 7.094 7.181 10,649,660 +0.09(+1.23%)
Apr 26, 2012 7.205 7.221 6.990 7.094 12,553,970 -0.06(-0.89%)
Apr 25, 2012 7.070 7.213 6.974 7.157 13,516,472 +0.13(+1.81%)
Apr 24, 2012 7.086 7.161 6.935 7.030 8,690,661 -0.06(-0.78%)
Apr 23, 2012 7.078 7.098 6.847 7.086 11,414,838 -0.12(-1.65%)
Apr 20, 2012 7.292 7.380 7.141 7.205 9,726,252 -0.06(-0.87%)
Apr 19, 2012 7.372 7.471 7.252 7.268 9,232,957 -0.06(-0.87%)
Apr 18, 2012 7.419 7.523 7.252 7.332 8,590,365 -0.17(-2.22%)
Apr 17, 2012 7.491 7.650 7.435 7.499 9,644,657 +0.05(+0.64%)
Apr 16, 2012 7.538 7.618 7.403 7.451 9,089,805 -0.10(-1.37%)
Apr 13, 2012 7.530 7.666 7.451 7.554 9,145,626 -0.01(-0.10%)
Apr 12, 2012 7.268 7.610 7.260 7.562 11,353,346 +0.26(+3.59%)
Apr 11, 2012 7.435 7.451 7.237 7.300 11,329,905 -0.13(-1.71%)
Apr 10, 2012 7.364 7.475 7.252 7.427 12,167,446 +0.07(+0.97%)
Apr 09, 2012 7.316 7.459 7.276 7.356 7,642,032 +0.06(+0.76%)
Apr 05, 2012 7.419 7.459 7.252 7.300 8,609,578 -0.04(-0.54%)
Apr 04, 2012 7.499 7.523 7.252 7.340 21,691,576 -0.34(-4.45%)
Apr 03, 2012 7.983 8.039 7.626 7.681 16,532,331 -0.24(-3.01%)
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.