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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2012 6.584 6.672 6.464 6.520 8,979,642 +0.19(+3.03%)
Jun 28, 2012 6.512 6.568 6.184 6.328 10,927,511 -0.27(-4.12%)
Jun 27, 2012 6.664 6.720 6.488 6.600 6,640,340 -0.02(-0.24%)
Jun 26, 2012 6.680 6.736 6.520 6.616 6,387,520 -0.11(-1.66%)
Jun 25, 2012 6.568 6.776 6.480 6.728 6,725,802 +0.11(+1.69%)
Jun 22, 2012 6.752 6.776 6.520 6.616 7,962,085 -0.08(-1.19%)
Jun 21, 2012 6.928 7.014 6.688 6.696 8,465,948 -0.42(-5.96%)
Jun 20, 2012 7.160 7.360 6.968 7.120 12,006,982 -0.22(-3.05%)
Jun 19, 2012 7.408 7.408 7.248 7.344 10,972,343 +0.01(+0.11%)
Jun 18, 2012 7.024 7.412 6.968 7.336 15,462,685 +0.25(+3.50%)
Jun 15, 2012 6.992 7.220 6.856 7.088 35,702,132 +0.13(+1.84%)
Jun 14, 2012 6.632 7.080 6.520 6.960 21,527,838 +0.38(+5.71%)
Jun 13, 2012 6.704 6.744 6.536 6.584 11,494,266 -0.09(-1.32%)
Jun 12, 2012 6.672 6.776 6.600 6.672 8,441,053 +0.10(+1.46%)
Jun 11, 2012 6.632 6.704 6.520 6.576 8,465,958 -0.05(-0.72%)
Jun 08, 2012 6.360 6.688 6.256 6.624 10,694,288 +0.15(+2.35%)
Jun 07, 2012 6.888 6.936 6.384 6.472 20,297,372 -0.42(-6.15%)
Jun 06, 2012 7.168 7.256 6.760 6.896 17,254,100 -0.06(-0.92%)
Jun 05, 2012 6.880 6.968 6.792 6.960 7,474,543 +0.09(+1.28%)
Jun 04, 2012 6.872 6.904 6.640 6.872 12,114,687 +0.05(+0.70%)
Jun 01, 2012 6.504 6.888 6.480 6.824 15,182,925 +0.45(+7.03%)
May 31, 2012 6.480 6.640 6.256 6.376 10,561,359 -0.15(-2.33%)
May 30, 2012 6.392 6.616 6.224 6.528 10,729,519 +0.03(+0.49%)
May 29, 2012 6.704 6.768 6.400 6.496 9,632,790 -0.13(-1.93%)
May 25, 2012 6.704 6.784 6.520 6.624 9,282,465 -0.12(-1.78%)
May 24, 2012 6.664 6.744 6.480 6.744 18,124,810 +0.14(+2.18%)
May 23, 2012 6.304 6.640 6.080 6.600 14,974,557 +0.20(+3.12%)
May 22, 2012 6.400 6.576 6.316 6.400 15,282,541 -0.04(-0.62%)
May 21, 2012 6.184 6.504 6.112 6.440 9,900,123 +0.30(+4.82%)
May 18, 2012 6.320 6.400 6.116 6.144 13,242,390 -0.04(-0.65%)
May 17, 2012 5.920 6.304 5.896 6.184 16,232,033 +0.33(+5.60%)
May 16, 2012 5.888 6.072 5.776 5.856 15,033,702 +0.01(+0.14%)
May 15, 2012 6.176 6.216 5.832 5.848 14,570,381 -0.31(-5.06%)
May 14, 2012 6.208 6.312 6.120 6.160 12,307,474 -0.16(-2.53%)
May 11, 2012 6.264 6.456 6.184 6.320 11,892,721 +0.01(+0.13%)
May 10, 2012 6.240 6.432 6.200 6.312 15,700,672 +0.16(+2.60%)
May 09, 2012 5.944 6.344 5.688 6.152 30,848,576 -0.07(-1.16%)
May 08, 2012 6.504 6.536 6.128 6.224 28,927,934 -0.40(-6.04%)
May 07, 2012 6.680 6.744 6.500 6.624 13,518,976 -0.09(-1.31%)
May 04, 2012 6.800 6.928 6.688 6.712 12,948,085 -0.12(-1.76%)
May 03, 2012 7.000 7.024 6.808 6.832 12,613,008 -0.26(-3.61%)
May 02, 2012 7.128 7.136 6.968 7.088 7,587,142 -0.08(-1.12%)
May 01, 2012 7.216 7.272 7.104 7.168 8,282,513 +0.01(+0.11%)
Apr 30, 2012 7.168 7.300 7.084 7.160 14,621,921 -0.07(-1.00%)
Apr 27, 2012 7.240 7.312 7.144 7.232 10,574,752 +0.09(+1.23%)
Apr 26, 2012 7.256 7.272 7.040 7.144 12,465,668 -0.06(-0.89%)
Apr 25, 2012 7.120 7.264 7.024 7.208 13,421,400 +0.13(+1.81%)
Apr 24, 2012 7.136 7.212 6.984 7.080 8,629,533 -0.06(-0.78%)
Apr 23, 2012 7.128 7.148 6.896 7.136 11,334,548 -0.12(-1.65%)
Apr 20, 2012 7.344 7.432 7.192 7.256 9,657,839 -0.06(-0.87%)
Apr 19, 2012 7.424 7.524 7.304 7.320 9,168,014 -0.06(-0.87%)
Apr 18, 2012 7.472 7.576 7.304 7.384 8,529,942 -0.17(-2.22%)
Apr 17, 2012 7.544 7.704 7.488 7.552 9,576,819 +0.05(+0.64%)
Apr 16, 2012 7.592 7.672 7.456 7.504 9,025,869 -0.10(-1.37%)
Apr 13, 2012 7.584 7.720 7.504 7.608 9,081,297 -0.01(-0.11%)
Apr 12, 2012 7.320 7.664 7.312 7.616 11,273,489 +0.26(+3.59%)
Apr 11, 2012 7.488 7.504 7.288 7.352 11,250,212 -0.13(-1.71%)
Apr 10, 2012 7.416 7.528 7.304 7.480 12,081,862 +0.07(+0.97%)
Apr 09, 2012 7.368 7.512 7.328 7.408 7,588,280 +0.06(+0.76%)
Apr 05, 2012 7.472 7.512 7.304 7.352 8,549,020 -0.04(-0.54%)
Apr 04, 2012 7.552 7.576 7.304 7.392 21,539,002 -0.34(-4.45%)
Apr 03, 2012 8.040 8.096 7.680 7.736 16,416,046 -0.24(-3.01%)
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.