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

Kinross Gold Corporation (NY: KGC )

7.925 +0.045 (+0.57%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
May 31, 2012 6.446 6.606 6.224 6.343 10,616,224 -0.15(-2.33%)
May 30, 2012 6.359 6.582 6.192 6.494 10,785,257 +0.03(+0.49%)
May 29, 2012 6.669 6.733 6.367 6.462 9,682,831 -0.13(-1.93%)
May 25, 2012 6.669 6.749 6.486 6.590 9,330,686 -0.12(-1.78%)
May 24, 2012 6.629 6.709 6.446 6.709 18,218,966 +0.14(+2.18%)
May 23, 2012 6.271 6.606 6.048 6.566 15,052,348 +0.20(+3.12%)
May 22, 2012 6.367 6.542 6.283 6.367 15,361,931 -0.04(-0.62%)
May 21, 2012 6.152 6.470 6.080 6.407 9,951,553 +0.29(+4.82%)
May 18, 2012 6.287 6.367 6.084 6.112 13,311,182 -0.04(-0.65%)
May 17, 2012 5.889 6.271 5.865 6.152 16,316,356 +0.33(+5.60%)
May 16, 2012 5.857 6.040 5.746 5.826 15,111,800 +0.01(+0.14%)
May 15, 2012 6.144 6.184 5.802 5.818 14,646,072 -0.31(-5.06%)
May 14, 2012 6.176 6.279 6.088 6.128 12,371,410 -0.16(-2.53%)
May 11, 2012 6.231 6.423 6.152 6.287 11,954,501 +0.01(+0.13%)
May 10, 2012 6.208 6.399 6.168 6.279 15,782,235 +0.16(+2.60%)
May 09, 2012 5.913 6.311 5.658 6.120 31,008,828 -0.07(-1.16%)
May 08, 2012 6.470 6.502 6.096 6.192 29,078,208 -0.40(-6.04%)
May 07, 2012 6.645 6.709 6.466 6.590 13,589,205 -0.09(-1.31%)
May 04, 2012 6.765 6.892 6.653 6.677 13,015,348 -0.12(-1.76%)
May 03, 2012 6.964 6.988 6.773 6.797 12,678,531 -0.25(-3.61%)
May 02, 2012 7.091 7.099 6.932 7.051 7,626,556 -0.08(-1.12%)
May 01, 2012 7.179 7.234 7.067 7.131 8,325,539 +0.01(+0.11%)
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%)
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.