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 +0.180 (+2.27%)
Official Closing 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 (%)
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%)
Mar 01, 2012 8.841 9.015 8.714 8.936 7,644,060 +0.16(+1.81%)
Feb 29, 2012 9.087 9.166 8.699 8.778 16,633,733 -0.26(-2.89%)
Feb 28, 2012 8.904 9.134 8.841 9.039 9,436,052 +0.20(+2.24%)
Feb 27, 2012 8.865 8.897 8.722 8.841 6,392,775 -0.02(-0.27%)
Feb 24, 2012 9.039 9.103 8.809 8.865 8,049,854 -0.17(-1.93%)
Feb 23, 2012 9.190 9.249 8.984 9.039 9,097,489 -0.10(-1.13%)
Feb 22, 2012 8.912 9.182 8.809 9.142 11,033,346 +0.14(+1.58%)
Feb 21, 2012 8.786 9.055 8.762 9.000 9,815,354 +0.32(+3.74%)
Feb 17, 2012 8.825 8.849 8.580 8.675 8,335,365 -0.12(-1.35%)
Feb 16, 2012 8.223 8.904 8.184 8.794 24,805,348 +0.63(+7.66%)
Feb 15, 2012 8.358 8.461 8.152 8.168 9,358,062 -0.06(-0.77%)
Feb 14, 2012 8.287 8.318 8.073 8.231 12,684,740 -0.04(-0.48%)
Feb 13, 2012 8.572 8.603 8.263 8.271 11,920,509 -0.27(-3.15%)
Feb 10, 2012 8.556 8.603 8.409 8.540 10,577,651 -0.14(-1.64%)
Feb 09, 2012 8.873 8.968 8.651 8.683 8,586,991 -0.10(-1.17%)
Feb 08, 2012 8.825 8.904 8.683 8.786 11,331,018 +0.03(+0.36%)
Feb 07, 2012 8.833 8.920 8.667 8.754 11,291,278 -0.08(-0.90%)
Feb 06, 2012 8.833 8.881 8.738 8.833 10,153,910 -0.04(-0.45%)
Feb 03, 2012 8.920 8.944 8.722 8.873 8,630,248 -0.15(-1.67%)
Feb 02, 2012 8.976 9.087 8.841 9.023 13,516,785 +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.