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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM 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 6.434 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%)
May 01, 2012 7.165 7.221 7.054 7.117 8,341,183 +0.01(+0.11%)
Apr 30, 2012 7.117 7.248 7.034 7.109 14,725,497 -0.07(-1.00%)
Apr 27, 2012 7.189 7.260 7.094 7.181 10,649,660 +0.09(+1.23%)
Apr 26, 2012 7.205 7.221 6.990 7.094 12,553,970 -0.06(-0.89%)
Apr 25, 2012 7.070 7.213 6.974 7.157 13,516,472 +0.13(+1.81%)
Apr 24, 2012 7.086 7.161 6.935 7.030 8,690,661 -0.06(-0.78%)
Apr 23, 2012 7.078 7.098 6.847 7.086 11,414,838 -0.12(-1.65%)
Apr 20, 2012 7.292 7.380 7.141 7.205 9,726,252 -0.06(-0.87%)
Apr 19, 2012 7.372 7.471 7.252 7.268 9,232,957 -0.06(-0.87%)
Apr 18, 2012 7.419 7.523 7.252 7.332 8,590,365 -0.17(-2.22%)
Apr 17, 2012 7.491 7.650 7.435 7.499 9,644,657 +0.05(+0.64%)
Apr 16, 2012 7.538 7.618 7.403 7.451 9,089,805 -0.10(-1.37%)
Apr 13, 2012 7.530 7.666 7.451 7.554 9,145,626 -0.01(-0.10%)
Apr 12, 2012 7.268 7.610 7.260 7.562 11,353,346 +0.26(+3.59%)
Apr 11, 2012 7.435 7.451 7.237 7.300 11,329,905 -0.13(-1.71%)
Apr 10, 2012 7.364 7.475 7.252 7.427 12,167,446 +0.07(+0.97%)
Apr 09, 2012 7.316 7.459 7.276 7.356 7,642,032 +0.06(+0.76%)
Apr 05, 2012 7.419 7.459 7.252 7.300 8,609,578 -0.04(-0.54%)
Apr 04, 2012 7.499 7.523 7.252 7.340 21,691,576 -0.34(-4.45%)
Apr 03, 2012 7.983 8.039 7.626 7.681 16,532,331 -0.24(-3.01%)
Apr 02, 2012 7.848 8.015 7.777 7.920 8,038,220 +0.14(+1.84%)
Mar 30, 2012 7.753 7.801 7.642 7.777 8,943,648 +0.10(+1.24%)
Mar 29, 2012 7.713 7.721 7.554 7.681 10,314,508 -0.05(-0.62%)
Mar 28, 2012 7.816 7.856 7.666 7.729 12,377,147 -0.14(-1.72%)
Mar 27, 2012 8.118 8.150 7.828 7.864 14,165,528 -0.25(-3.04%)
Mar 26, 2012 8.142 8.230 8.007 8.110 10,995,861 +0.14(+1.79%)
Mar 23, 2012 7.944 8.063 7.872 7.967 9,078,938 +0.07(+0.91%)
Mar 22, 2012 7.880 7.952 7.785 7.896 8,608,040 -0.10(-1.19%)
Mar 21, 2012 8.118 8.134 7.959 7.991 8,724,280 -0.04(-0.49%)
Mar 20, 2012 7.731 8.110 7.684 8.031 14,358,638 +0.20(+2.62%)
Mar 19, 2012 7.936 8.055 7.810 7.826 10,269,631 -0.03(-0.40%)
Mar 16, 2012 7.802 7.952 7.771 7.858 10,649,062 +0.05(+0.61%)
Mar 15, 2012 7.826 7.968 7.724 7.810 14,844,513 +0.01(+0.10%)
Mar 14, 2012 8.165 8.189 7.653 7.802 30,296,016 -0.50(-6.07%)
Mar 13, 2012 8.559 8.638 8.220 8.307 12,086,943 -0.29(-3.39%)
Mar 12, 2012 8.669 8.724 8.543 8.598 7,100,642 -0.12(-1.36%)
Mar 09, 2012 8.575 8.827 8.512 8.717 9,615,767 +0.12(+1.37%)
Mar 08, 2012 8.614 8.732 8.433 8.598 8,871,947 +0.16(+1.87%)
Mar 07, 2012 8.299 8.496 8.173 8.441 12,555,161 +0.11(+1.32%)
Mar 06, 2012 8.220 8.346 8.031 8.330 14,191,258 -0.09(-1.03%)
Mar 05, 2012 8.527 8.551 8.330 8.417 10,785,901 -0.19(-2.20%)
Mar 02, 2012 8.740 8.795 8.543 8.606 9,058,048 -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.