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: 7:00 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 (%)
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%)
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.