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

Kinross Gold Corporation (NY: KGC )

8.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Nov 30, 2012 8.192 8.265 8.063 8.127 7,599,283 -0.15(-1.85%)
Nov 29, 2012 8.361 8.426 8.192 8.281 7,567,428 -0.06(-0.68%)
Nov 28, 2012 7.966 8.353 7.958 8.337 10,778,956 +0.07(+0.88%)
Nov 27, 2012 8.305 8.482 8.256 8.265 12,227,521 -0.12(-1.44%)
Nov 26, 2012 8.111 8.418 7.982 8.385 10,187,635 +0.23(+2.77%)
Nov 23, 2012 8.023 8.200 7.942 8.160 3,976,409 +0.16(+2.02%)
Nov 21, 2012 7.732 8.023 7.700 7.998 7,230,472 +0.21(+2.69%)
Nov 20, 2012 7.716 7.861 7.660 7.789 6,149,779 +0.03(+0.42%)
Nov 19, 2012 7.853 7.902 7.708 7.757 6,896,349 +0.09(+1.16%)
Nov 16, 2012 7.482 7.676 7.418 7.668 14,035,429 +0.15(+2.04%)
Nov 15, 2012 7.740 7.781 7.490 7.515 12,374,575 -0.19(-2.41%)
Nov 14, 2012 8.071 8.095 7.668 7.700 11,907,969 -0.35(-4.40%)
Nov 13, 2012 8.119 8.192 8.035 8.055 10,707,083 -0.19(-2.25%)
Nov 12, 2012 8.297 8.321 8.152 8.240 8,676,942 -0.08(-0.97%)
Nov 09, 2012 8.232 8.394 8.216 8.321 19,700,772 +0.15(+1.78%)
Nov 08, 2012 7.918 8.265 7.853 8.176 31,738,076 +0.60(+7.99%)
Nov 07, 2012 7.595 7.636 7.241 7.571 17,568,762 +0.02(+0.32%)
Nov 06, 2012 7.531 7.611 7.458 7.547 11,896,197 +0.11(+1.52%)
Nov 05, 2012 7.595 7.636 7.434 7.434 9,091,346 -0.12(-1.60%)
Nov 02, 2012 7.910 7.918 7.499 7.555 14,628,294 -0.43(-5.35%)
Nov 01, 2012 8.071 8.079 7.958 7.982 7,498,335 -0.07(-0.90%)
Oct 31, 2012 7.982 8.119 7.942 8.055 11,937,240 +0.28(+3.63%)
Oct 26, 2012 7.878 7.773 7.773 7.773 7,886,198 -0.09(-1.13%)
Oct 25, 2012 7.982 8.007 7.773 7.861 9,217,291 +0.07(+0.93%)
Oct 24, 2012 8.039 8.063 7.765 7.789 9,408,036 -0.18(-2.23%)
Oct 23, 2012 8.095 8.119 7.966 7.966 6,913,647 -0.18(-2.18%)
Oct 19, 2012 8.103 8.208 7.990 8.144 13,299,274 -0.02(-0.20%)
Oct 18, 2012 8.321 8.402 8.143 8.160 8,779,079 -0.25(-2.97%)
Oct 17, 2012 8.377 8.474 8.228 8.410 6,252,817 +0.07(+0.87%)
Oct 16, 2012 8.297 8.410 8.265 8.337 6,457,505 +0.10(+1.27%)
Oct 15, 2012 8.144 8.232 8.031 8.232 8,458,429 +0.02(+0.29%)
Oct 12, 2012 8.337 8.385 8.176 8.208 7,323,658 -0.13(-1.55%)
Oct 11, 2012 8.531 8.563 8.289 8.337 8,450,666 -0.09(-1.05%)
Oct 10, 2012 8.289 8.595 8.192 8.426 9,899,979 +0.02(+0.29%)
Oct 09, 2012 8.627 8.732 8.377 8.402 10,594,526 -0.24(-2.80%)
Oct 08, 2012 8.643 8.748 8.482 8.643 9,121,541 -0.10(-1.11%)
Oct 05, 2012 8.885 8.934 8.684 8.740 13,134,885 -0.19(-2.17%)
Oct 04, 2012 8.531 9.026 8.506 8.934 20,899,554 +0.52(+6.23%)
Oct 03, 2012 8.490 8.611 8.377 8.410 11,892,523 -0.08(-0.95%)
Oct 02, 2012 8.531 8.587 8.385 8.490 15,373,141 +0.13(+1.54%)
Oct 01, 2012 8.377 8.426 8.321 8.361 12,935,882 +0.13(+1.57%)
Sep 28, 2012 8.136 8.297 8.015 8.232 15,598,385 +0.06(+0.69%)
Sep 27, 2012 8.007 8.184 7.902 8.176 11,976,166 +0.29(+3.68%)
Sep 26, 2012 7.716 7.998 7.619 7.886 12,591,104 +0.06(+0.72%)
Sep 25, 2012 8.136 8.160 7.781 7.829 15,537,783 -0.19(-2.31%)
Sep 24, 2012 8.192 8.273 7.994 8.015 12,888,245 -0.31(-3.78%)
Sep 21, 2012 8.434 8.498 8.281 8.329 24,200,086 +0.04(+0.49%)
Sep 20, 2012 8.305 8.313 8.136 8.289 13,707,767 -0.07(-0.87%)
Sep 19, 2012 8.297 8.361 8.136 8.361 13,675,046 +0.19(+2.27%)
Sep 18, 2012 8.224 8.288 8.040 8.176 19,450,370 +0.02(+0.29%)
Sep 17, 2012 8.320 8.336 8.016 8.152 15,907,983 -0.06(-0.78%)
Sep 14, 2012 8.000 8.448 7.960 8.216 32,333,166 +0.30(+3.74%)
Sep 13, 2012 7.600 8.048 7.512 7.920 24,615,606 +0.27(+3.56%)
Sep 12, 2012 7.624 7.752 7.388 7.648 15,445,245 +0.08(+1.06%)
Sep 11, 2012 7.696 7.760 7.520 7.568 7,994,518 +0.02(+0.21%)
Sep 10, 2012 7.736 7.784 7.520 7.552 14,740,061 -0.18(-2.28%)
Sep 07, 2012 7.496 7.832 7.480 7.728 22,360,460 +0.42(+5.81%)
Sep 06, 2012 7.200 7.320 7.088 7.304 11,311,296 +0.23(+3.28%)
Sep 05, 2012 7.048 7.120 6.913 7.072 5,076,713 -0.02(-0.34%)
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.