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 (%)
Jul 31, 2012 6.752 6.831 6.593 6.601 8,271,972 -0.17(-2.58%)
Jul 30, 2012 6.752 6.800 6.665 6.776 8,116,413 +0.06(+0.83%)
Jul 27, 2012 6.768 6.839 6.633 6.720 10,237,419 +0.03(+0.48%)
Jul 26, 2012 6.514 6.744 6.414 6.688 10,805,609 +0.27(+4.21%)
Jul 25, 2012 6.331 6.522 6.209 6.418 13,601,739 +0.27(+4.39%)
Jul 24, 2012 6.307 6.347 6.109 6.148 9,473,780 -0.11(-1.78%)
Jul 23, 2012 6.220 6.315 6.093 6.260 8,665,306 -0.12(-1.87%)
Jul 20, 2012 6.355 6.470 6.315 6.379 6,837,964 +0.01(+0.12%)
Jul 19, 2012 6.355 6.498 6.331 6.371 8,547,433 +0.12(+1.91%)
Jul 18, 2012 6.283 6.363 6.236 6.252 8,896,288 -0.10(-1.62%)
Jul 17, 2012 6.625 6.633 6.291 6.355 13,534,099 -0.26(-3.96%)
Jul 16, 2012 6.681 6.720 6.498 6.617 9,247,691 -0.06(-0.95%)
Jul 13, 2012 6.291 6.784 6.260 6.681 15,066,038 +0.43(+6.86%)
Jul 12, 2012 6.021 6.347 5.997 6.252 10,921,319 +0.00(+0.00%)
Jul 11, 2012 6.244 6.315 6.132 6.252 7,523,929 -0.01(-0.13%)
Jul 10, 2012 6.617 6.665 6.204 6.260 7,609,612 -0.32(-4.83%)
Jul 09, 2012 6.585 6.633 6.450 6.577 8,421,057 +0.01(+0.12%)
Jul 06, 2012 6.792 6.839 6.538 6.569 10,093,367 -0.33(-4.83%)
Jul 05, 2012 6.982 7.006 6.863 6.903 9,114,796 -0.10(-1.47%)
Jul 03, 2012 6.736 7.030 6.728 7.006 7,462,293 +0.34(+5.13%)
Jul 02, 2012 6.466 6.681 6.418 6.665 7,874,797 +0.19(+2.94%)
Jun 29, 2012 6.538 6.625 6.418 6.474 9,043,250 +0.19(+3.03%)
Jun 28, 2012 6.466 6.522 6.140 6.283 11,004,917 -0.27(-4.12%)
Jun 27, 2012 6.617 6.673 6.442 6.553 6,687,378 -0.02(-0.24%)
Jun 26, 2012 6.633 6.688 6.474 6.569 6,432,767 -0.11(-1.66%)
Jun 25, 2012 6.522 6.728 6.434 6.681 6,773,445 +0.11(+1.69%)
Jun 22, 2012 6.704 6.728 6.474 6.569 8,018,486 -0.08(-1.19%)
Jun 21, 2012 6.879 6.965 6.641 6.649 8,525,918 -0.42(-5.96%)
Jun 20, 2012 7.109 7.308 6.919 7.070 12,092,035 -0.22(-3.05%)
Jun 19, 2012 7.356 7.356 7.197 7.292 11,050,067 +0.01(+0.11%)
Jun 18, 2012 6.974 7.360 6.919 7.284 15,572,217 +0.25(+3.50%)
Jun 15, 2012 6.943 7.169 6.808 7.038 35,955,032 +0.13(+1.84%)
Jun 14, 2012 6.585 7.030 6.474 6.911 21,680,332 +0.37(+5.71%)
Jun 13, 2012 6.657 6.696 6.490 6.538 11,575,687 -0.09(-1.32%)
Jun 12, 2012 6.625 6.728 6.553 6.625 8,500,846 +0.10(+1.46%)
Jun 11, 2012 6.585 6.657 6.474 6.530 8,525,928 -0.05(-0.72%)
Jun 08, 2012 6.315 6.641 6.212 6.577 10,770,043 +0.15(+2.35%)
Jun 07, 2012 6.839 6.887 6.339 6.426 20,441,152 -0.42(-6.15%)
Jun 06, 2012 7.117 7.205 6.712 6.847 17,376,322 -0.06(-0.92%)
Jun 05, 2012 6.831 6.919 6.744 6.911 7,527,489 +0.09(+1.28%)
Jun 04, 2012 6.824 6.855 6.593 6.824 12,200,502 +0.05(+0.70%)
Jun 01, 2012 6.458 6.839 6.434 6.776 15,290,475 +0.44(+7.03%)
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.