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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 8.930 9.083 8.884 9.011 10,670,898 +0.32(+3.63%)
Oct 26, 2012 8.812 8.695 8.695 8.695 7,049,604 -0.10(-1.13%)
Oct 25, 2012 8.930 8.957 8.695 8.794 8,239,490 +0.08(+0.93%)
Oct 24, 2012 8.993 9.020 8.686 8.713 8,410,000 -0.20(-2.23%)
Oct 23, 2012 9.056 9.083 8.912 8.912 6,180,224 -0.20(-2.18%)
Oct 19, 2012 9.065 9.182 8.939 9.110 11,888,443 -0.02(-0.20%)
Oct 18, 2012 9.308 9.399 9.110 9.128 7,847,765 -0.28(-2.97%)
Oct 17, 2012 9.372 9.480 9.205 9.408 5,589,497 +0.08(+0.87%)
Oct 16, 2012 9.281 9.408 9.245 9.326 5,772,471 +0.12(+1.27%)
Oct 15, 2012 9.110 9.209 8.984 9.209 7,561,130 +0.03(+0.29%)
Oct 12, 2012 9.326 9.381 9.146 9.182 6,546,740 -0.14(-1.55%)
Oct 11, 2012 9.543 9.579 9.272 9.326 7,554,191 -0.10(-1.05%)
Oct 10, 2012 9.272 9.615 9.164 9.426 8,849,756 +0.03(+0.29%)
Oct 09, 2012 9.651 9.768 9.372 9.399 9,470,624 -0.27(-2.80%)
Oct 08, 2012 9.669 9.786 9.489 9.669 8,153,897 -0.11(-1.11%)
Oct 05, 2012 9.940 9.994 9.714 9.777 11,741,493 -0.22(-2.17%)
Oct 04, 2012 9.543 10.10 9.516 9.994 18,682,460 +0.59(+6.23%)
Oct 03, 2012 9.498 9.633 9.372 9.408 10,630,925 -0.09(-0.95%)
Oct 02, 2012 9.543 9.606 9.381 9.498 13,742,307 +0.14(+1.54%)
Oct 01, 2012 9.372 9.426 9.308 9.354 11,563,601 +0.14(+1.57%)
Sep 28, 2012 9.101 9.281 8.966 9.209 13,943,657 +0.06(+0.69%)
Sep 27, 2012 8.957 9.155 8.839 9.146 10,705,695 +0.32(+3.68%)
Sep 26, 2012 8.632 8.948 8.524 8.821 11,255,398 +0.06(+0.72%)
Sep 25, 2012 9.101 9.128 8.704 8.758 13,889,484 -0.21(-2.31%)
Sep 24, 2012 9.164 9.254 8.943 8.966 11,521,017 -0.35(-3.78%)
Sep 21, 2012 9.435 9.507 9.263 9.317 21,632,860 +0.05(+0.49%)
Sep 20, 2012 9.290 9.299 9.101 9.272 12,253,602 -0.08(-0.87%)
Sep 19, 2012 9.281 9.354 9.101 9.354 12,224,352 +0.21(+2.27%)
Sep 18, 2012 9.200 9.271 8.994 9.146 17,387,012 +0.03(+0.29%)
Sep 17, 2012 9.307 9.325 8.967 9.119 14,220,413 -0.07(-0.78%)
Sep 14, 2012 8.949 9.450 8.904 9.191 28,903,162 +0.33(+3.74%)
Sep 13, 2012 8.502 9.003 8.403 8.860 22,004,304 +0.30(+3.56%)
Sep 12, 2012 8.529 8.672 8.265 8.555 13,806,764 +0.09(+1.06%)
Sep 11, 2012 8.609 8.681 8.412 8.466 7,146,434 +0.02(+0.21%)
Sep 10, 2012 8.654 8.708 8.412 8.448 13,176,388 -0.20(-2.28%)
Sep 07, 2012 8.385 8.761 8.367 8.645 19,988,390 +0.47(+5.81%)
Sep 06, 2012 8.054 8.189 7.929 8.171 10,111,358 +0.26(+3.28%)
Sep 05, 2012 7.884 7.965 7.734 7.911 4,538,159 -0.03(-0.34%)
Sep 04, 2012 8.001 8.018 7.839 7.938 9,661,245 -0.03(-0.34%)
Aug 31, 2012 7.714 8.081 7.607 7.965 9,846,095 +0.35(+4.58%)
Aug 30, 2012 7.786 7.813 7.553 7.616 5,570,682 -0.11(-1.39%)
Aug 29, 2012 7.911 7.929 7.669 7.723 9,327,160 -0.19(-2.38%)
Aug 27, 2012 8.117 8.117 7.875 7.911 7,770,177 -0.17(-2.10%)
Aug 24, 2012 7.920 8.090 7.866 8.081 9,546,375 +0.17(+2.15%)
Aug 23, 2012 7.965 8.054 7.795 7.911 13,642,156 +0.06(+0.80%)
Aug 22, 2012 7.598 7.871 7.544 7.848 8,675,362 +0.24(+3.18%)
Aug 21, 2012 7.678 7.804 7.535 7.607 8,809,257 +0.09(+1.19%)
Aug 20, 2012 7.437 7.526 7.347 7.517 4,597,702 +0.08(+1.08%)
Aug 17, 2012 7.526 7.553 7.356 7.437 4,140,676 -0.05(-0.72%)
Aug 16, 2012 7.311 7.531 7.276 7.490 8,177,467 +0.21(+2.95%)
Aug 15, 2012 7.213 7.294 7.159 7.276 5,433,635 +0.10(+1.37%)
Aug 14, 2012 7.177 7.294 7.133 7.177 6,559,890 -0.03(-0.37%)
Aug 13, 2012 7.392 7.504 7.168 7.204 9,303,993 -0.17(-2.31%)
Aug 10, 2012 7.168 7.383 7.168 7.374 10,260,949 +0.16(+2.23%)
Aug 09, 2012 6.864 7.249 6.766 7.213 12,154,699 +0.21(+2.94%)
Aug 08, 2012 7.007 7.276 6.989 7.007 12,816,773 -0.01(-0.13%)
Aug 07, 2012 7.043 7.070 6.954 7.016 8,454,491 +0.08(+1.16%)
Aug 06, 2012 7.007 7.070 6.819 6.936 9,813,943 +0.03(+0.39%)
Aug 03, 2012 6.891 6.962 6.792 6.909 14,961,381 +0.22(+3.35%)
Aug 02, 2012 7.097 7.177 6.685 6.685 23,963,082 -0.42(-5.92%)
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.