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 (%)
Aug 31, 2012 6.883 7.210 6.787 7.106 11,035,250 +0.31(+4.58%)
Aug 30, 2012 6.947 6.971 6.739 6.795 6,243,478 -0.10(-1.39%)
Aug 29, 2012 7.059 7.075 6.843 6.891 10,453,641 -0.17(-2.38%)
Aug 27, 2012 7.242 7.242 7.027 7.059 8,708,615 -0.15(-2.10%)
Aug 24, 2012 7.067 7.218 7.019 7.210 10,699,332 +0.15(+2.15%)
Aug 23, 2012 7.106 7.186 6.955 7.059 15,289,778 +0.06(+0.80%)
Aug 22, 2012 6.779 7.023 6.731 7.003 9,723,124 +0.22(+3.18%)
Aug 21, 2012 6.851 6.963 6.723 6.787 9,873,189 +0.08(+1.19%)
Aug 20, 2012 6.635 6.715 6.556 6.707 5,152,986 +0.07(+1.08%)
Aug 17, 2012 6.715 6.739 6.564 6.635 4,640,763 -0.05(-0.72%)
Aug 16, 2012 6.524 6.719 6.492 6.683 9,165,095 +0.19(+2.95%)
Aug 15, 2012 6.436 6.508 6.388 6.492 6,089,879 +0.09(+1.37%)
Aug 14, 2012 6.404 6.508 6.364 6.404 7,352,156 -0.02(-0.37%)
Aug 13, 2012 6.595 6.695 6.396 6.428 10,427,677 -0.15(-2.31%)
Aug 10, 2012 6.396 6.587 6.396 6.580 11,500,208 +0.14(+2.23%)
Aug 09, 2012 6.124 6.468 6.037 6.436 13,622,674 +0.18(+2.94%)
Aug 08, 2012 6.252 6.492 6.236 6.252 14,364,710 -0.01(-0.13%)
Aug 07, 2012 6.284 6.308 6.204 6.260 9,475,577 +0.07(+1.16%)
Aug 06, 2012 6.252 6.308 6.084 6.188 10,999,216 +0.02(+0.39%)
Aug 03, 2012 6.148 6.212 6.060 6.164 16,768,332 +0.20(+3.35%)
Aug 02, 2012 6.332 6.404 5.965 5.965 26,857,208 -0.38(-5.92%)
Aug 01, 2012 6.635 6.691 6.116 6.340 28,573,792 -0.30(-4.45%)
Jul 31, 2012 6.787 6.867 6.627 6.635 8,229,223 -0.18(-2.58%)
Jul 30, 2012 6.787 6.835 6.699 6.811 8,074,467 +0.06(+0.83%)
Jul 27, 2012 6.803 6.875 6.667 6.755 10,184,512 +0.03(+0.48%)
Jul 26, 2012 6.548 6.779 6.448 6.723 10,749,765 +0.27(+4.21%)
Jul 25, 2012 6.364 6.556 6.241 6.452 13,531,445 +0.27(+4.39%)
Jul 24, 2012 6.340 6.380 6.140 6.180 9,424,819 -0.11(-1.78%)
Jul 23, 2012 6.252 6.348 6.124 6.292 8,620,524 -0.12(-1.87%)
Jul 20, 2012 6.388 6.504 6.348 6.412 6,802,625 +0.01(+0.12%)
Jul 19, 2012 6.388 6.532 6.364 6.404 8,503,260 +0.12(+1.91%)
Jul 18, 2012 6.316 6.396 6.268 6.284 8,850,312 -0.10(-1.62%)
Jul 17, 2012 6.659 6.667 6.324 6.388 13,464,155 -0.26(-3.96%)
Jul 16, 2012 6.715 6.755 6.532 6.651 9,199,899 -0.06(-0.95%)
Jul 13, 2012 6.324 6.819 6.292 6.715 14,988,177 +0.43(+6.86%)
Jul 12, 2012 6.053 6.380 6.029 6.284 10,864,877 +0.00(+0.00%)
Jul 11, 2012 6.276 6.348 6.164 6.284 7,485,046 -0.01(-0.13%)
Jul 10, 2012 6.651 6.699 6.236 6.292 7,570,286 -0.32(-4.83%)
Jul 09, 2012 6.619 6.667 6.484 6.611 8,377,537 +0.01(+0.12%)
Jul 06, 2012 6.827 6.875 6.572 6.603 10,041,204 -0.34(-4.83%)
Jul 05, 2012 7.019 7.043 6.899 6.939 9,067,691 -0.10(-1.47%)
Jul 03, 2012 6.771 7.067 6.763 7.043 7,423,728 +0.34(+5.13%)
Jul 02, 2012 6.500 6.715 6.452 6.699 7,834,100 +0.19(+2.94%)
Jun 29, 2012 6.572 6.659 6.452 6.508 8,996,514 +0.19(+3.03%)
Jun 28, 2012 6.500 6.556 6.172 6.316 10,948,044 -0.27(-4.12%)
Jun 27, 2012 6.651 6.707 6.476 6.587 6,652,818 -0.02(-0.24%)
Jun 26, 2012 6.667 6.723 6.508 6.603 6,399,522 -0.11(-1.66%)
Jun 25, 2012 6.556 6.763 6.468 6.715 6,738,440 +0.11(+1.69%)
Jun 22, 2012 6.739 6.763 6.508 6.603 7,977,046 -0.08(-1.19%)
Jun 21, 2012 6.915 7.001 6.675 6.683 8,481,856 -0.42(-5.96%)
Jun 20, 2012 7.146 7.346 6.955 7.106 12,029,543 -0.22(-3.05%)
Jun 19, 2012 7.394 7.394 7.234 7.330 10,992,960 +0.01(+0.11%)
Jun 18, 2012 7.011 7.398 6.955 7.322 15,491,740 +0.25(+3.50%)
Jun 15, 2012 6.979 7.206 6.843 7.075 35,769,216 +0.13(+1.84%)
Jun 14, 2012 6.619 7.067 6.508 6.947 21,568,288 +0.38(+5.71%)
Jun 13, 2012 6.691 6.731 6.524 6.572 11,515,864 -0.09(-1.32%)
Jun 12, 2012 6.659 6.763 6.587 6.659 8,456,914 +0.10(+1.46%)
Jun 11, 2012 6.619 6.691 6.508 6.564 8,481,866 -0.05(-0.72%)
Jun 08, 2012 6.348 6.675 6.244 6.611 10,714,383 +0.15(+2.35%)
Jun 07, 2012 6.875 6.923 6.372 6.460 20,335,512 -0.42(-6.15%)
Jun 06, 2012 7.154 7.242 6.747 6.883 17,286,522 -0.06(-0.92%)
Jun 05, 2012 6.867 6.955 6.779 6.947 7,488,587 +0.09(+1.28%)
Jun 04, 2012 6.859 6.891 6.627 6.859 12,137,450 +0.05(+0.70%)
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.