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 (%)
May 31, 2012 6.468 6.627 6.244 6.364 10,581,204 -0.15(-2.33%)
May 30, 2012 6.380 6.603 6.212 6.516 10,749,680 +0.03(+0.49%)
May 29, 2012 6.691 6.755 6.388 6.484 9,650,890 -0.13(-1.93%)
May 25, 2012 6.691 6.771 6.508 6.611 9,299,907 -0.12(-1.78%)
May 24, 2012 6.651 6.731 6.468 6.731 18,158,868 +0.14(+2.18%)
May 23, 2012 6.292 6.627 6.068 6.587 15,002,695 +0.20(+3.12%)
May 22, 2012 6.388 6.564 6.304 6.388 15,311,257 -0.04(-0.62%)
May 21, 2012 6.172 6.492 6.100 6.428 9,918,726 +0.30(+4.82%)
May 18, 2012 6.308 6.388 6.104 6.132 13,267,273 -0.04(-0.65%)
May 17, 2012 5.909 6.292 5.885 6.172 16,262,534 +0.33(+5.60%)
May 16, 2012 5.877 6.060 5.765 5.845 15,061,951 +0.01(+0.14%)
May 15, 2012 6.164 6.204 5.821 5.837 14,597,759 -0.31(-5.06%)
May 14, 2012 6.196 6.300 6.108 6.148 12,330,600 -0.16(-2.53%)
May 11, 2012 6.252 6.444 6.172 6.308 11,915,067 +0.01(+0.13%)
May 10, 2012 6.228 6.420 6.188 6.300 15,730,174 +0.16(+2.60%)
May 09, 2012 5.933 6.332 5.677 6.140 30,906,540 -0.07(-1.16%)
May 08, 2012 6.492 6.524 6.116 6.212 28,982,290 -0.40(-6.04%)
May 07, 2012 6.667 6.731 6.488 6.611 13,544,378 -0.09(-1.31%)
May 04, 2012 6.787 6.915 6.675 6.699 12,972,415 -0.12(-1.76%)
May 03, 2012 6.987 7.011 6.795 6.819 12,636,708 -0.26(-3.61%)
May 02, 2012 7.114 7.122 6.955 7.075 7,601,399 -0.08(-1.12%)
May 01, 2012 7.202 7.258 7.091 7.154 8,298,076 +0.01(+0.11%)
Apr 30, 2012 7.154 7.286 7.071 7.146 14,649,396 -0.07(-1.00%)
Apr 27, 2012 7.226 7.298 7.130 7.218 10,594,622 +0.09(+1.23%)
Apr 26, 2012 7.242 7.258 7.027 7.130 12,489,091 -0.06(-0.89%)
Apr 25, 2012 7.106 7.250 7.011 7.194 13,446,619 +0.13(+1.81%)
Apr 24, 2012 7.122 7.198 6.971 7.067 8,645,748 -0.06(-0.78%)
Apr 23, 2012 7.114 7.134 6.883 7.122 11,355,846 -0.12(-1.65%)
Apr 20, 2012 7.330 7.418 7.178 7.242 9,675,987 -0.06(-0.87%)
Apr 19, 2012 7.410 7.510 7.290 7.306 9,185,241 -0.06(-0.87%)
Apr 18, 2012 7.458 7.562 7.290 7.370 8,545,970 -0.17(-2.22%)
Apr 17, 2012 7.530 7.689 7.474 7.538 9,594,814 +0.05(+0.64%)
Apr 16, 2012 7.578 7.657 7.442 7.490 9,042,829 -0.10(-1.37%)
Apr 13, 2012 7.570 7.705 7.490 7.594 9,098,361 -0.01(-0.11%)
Apr 12, 2012 7.306 7.649 7.298 7.602 11,294,672 +0.26(+3.59%)
Apr 11, 2012 7.474 7.490 7.274 7.338 11,271,352 -0.13(-1.71%)
Apr 10, 2012 7.402 7.514 7.290 7.466 12,104,564 +0.07(+0.97%)
Apr 09, 2012 7.354 7.498 7.314 7.394 7,602,538 +0.06(+0.76%)
Apr 05, 2012 7.458 7.498 7.290 7.338 8,565,084 -0.04(-0.54%)
Apr 04, 2012 7.538 7.562 7.290 7.378 21,579,474 -0.34(-4.45%)
Apr 03, 2012 8.025 8.081 7.665 7.721 16,446,892 -0.24(-3.01%)
Apr 02, 2012 7.889 8.057 7.817 7.961 7,996,678 +0.14(+1.84%)
Mar 30, 2012 7.793 7.841 7.681 7.817 8,897,428 +0.10(+1.24%)
Mar 29, 2012 7.753 7.761 7.594 7.721 10,261,203 -0.05(-0.62%)
Mar 28, 2012 7.857 7.897 7.705 7.769 12,313,182 -0.14(-1.72%)
Mar 27, 2012 8.161 8.192 7.869 7.905 14,092,321 -0.25(-3.04%)
Mar 26, 2012 8.184 8.272 8.049 8.153 10,939,034 +0.14(+1.79%)
Mar 23, 2012 7.985 8.105 7.913 8.009 9,032,018 +0.07(+0.91%)
Mar 22, 2012 7.921 7.993 7.825 7.937 8,563,553 -0.10(-1.19%)
Mar 21, 2012 8.161 8.176 8.001 8.033 8,679,193 -0.04(-0.49%)
Mar 20, 2012 7.772 8.152 7.724 8.073 14,284,432 +0.21(+2.62%)
Mar 19, 2012 7.978 8.096 7.851 7.867 10,216,557 -0.03(-0.40%)
Mar 16, 2012 7.843 7.993 7.811 7.898 10,594,027 +0.05(+0.61%)
Mar 15, 2012 7.867 8.009 7.764 7.851 14,767,796 +0.01(+0.10%)
Mar 14, 2012 8.207 8.231 7.692 7.843 30,139,444 -0.51(-6.07%)
Mar 13, 2012 8.603 8.683 8.263 8.350 12,024,477 -0.29(-3.39%)
Mar 12, 2012 8.714 8.770 8.588 8.643 7,063,945 -0.12(-1.36%)
Mar 09, 2012 8.619 8.873 8.556 8.762 9,566,073 +0.12(+1.37%)
Mar 08, 2012 8.659 8.778 8.477 8.643 8,826,096 +0.16(+1.87%)
Mar 07, 2012 8.342 8.540 8.215 8.485 12,490,275 +0.11(+1.32%)
Mar 06, 2012 8.263 8.390 8.073 8.374 14,117,917 -0.09(-1.03%)
Mar 05, 2012 8.572 8.596 8.374 8.461 10,730,159 -0.19(-2.20%)
Mar 02, 2012 8.786 8.841 8.588 8.651 9,011,236 -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.