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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 7.823 7.871 7.710 7.847 8,863,937 +0.10(+1.24%)
Mar 29, 2012 7.783 7.791 7.622 7.750 10,222,578 -0.05(-0.62%)
Mar 28, 2012 7.887 7.927 7.734 7.799 12,266,834 -0.14(-1.72%)
Mar 27, 2012 8.191 8.223 7.899 7.935 14,039,276 -0.25(-3.04%)
Mar 26, 2012 8.215 8.304 8.079 8.183 10,897,858 +0.14(+1.79%)
Mar 23, 2012 8.015 8.135 7.943 8.039 8,998,020 +0.07(+0.91%)
Mar 22, 2012 7.951 8.023 7.855 7.967 8,531,319 -0.10(-1.19%)
Mar 21, 2012 8.191 8.207 8.031 8.063 8,646,523 -0.04(-0.49%)
Mar 20, 2012 7.801 8.183 7.753 8.103 14,230,665 +0.21(+2.62%)
Mar 19, 2012 8.008 8.127 7.881 7.896 10,178,101 -0.03(-0.40%)
Mar 16, 2012 7.873 8.024 7.841 7.928 10,554,150 +0.05(+0.61%)
Mar 15, 2012 7.896 8.040 7.793 7.881 14,712,209 +0.01(+0.10%)
Mar 14, 2012 8.238 8.262 7.721 7.873 30,025,998 -0.51(-6.07%)
Mar 13, 2012 8.636 8.715 8.294 8.381 11,979,216 -0.29(-3.39%)
Mar 12, 2012 8.747 8.803 8.620 8.676 7,037,356 -0.12(-1.36%)
Mar 09, 2012 8.652 8.906 8.588 8.795 9,530,065 +0.12(+1.37%)
Mar 08, 2012 8.692 8.811 8.509 8.676 8,792,874 +0.16(+1.87%)
Mar 07, 2012 8.374 8.572 8.246 8.517 12,443,261 +0.11(+1.32%)
Mar 06, 2012 8.294 8.421 8.103 8.405 14,064,776 -0.09(-1.03%)
Mar 05, 2012 8.604 8.628 8.405 8.493 10,689,770 -0.19(-2.20%)
Mar 02, 2012 8.819 8.875 8.620 8.684 8,977,317 -0.29(-3.19%)
Mar 01, 2012 8.875 9.049 8.747 8.970 7,615,287 +0.16(+1.81%)
Feb 29, 2012 9.121 9.201 8.731 8.811 16,571,123 -0.26(-2.89%)
Feb 28, 2012 8.938 9.169 8.874 9.073 9,400,534 +0.20(+2.24%)
Feb 27, 2012 8.898 8.930 8.755 8.875 6,368,712 -0.02(-0.27%)
Feb 24, 2012 9.073 9.137 8.843 8.898 8,019,554 -0.17(-1.93%)
Feb 23, 2012 9.224 9.284 9.018 9.073 9,063,245 -0.10(-1.13%)
Feb 22, 2012 8.946 9.216 8.843 9.177 10,991,816 +0.14(+1.58%)
Feb 21, 2012 8.819 9.089 8.795 9.034 9,778,408 +0.33(+3.74%)
Feb 17, 2012 8.859 8.882 8.612 8.708 8,303,990 -0.12(-1.35%)
Feb 16, 2012 8.254 8.938 8.214 8.827 24,711,978 +0.63(+7.66%)
Feb 15, 2012 8.389 8.493 8.183 8.199 9,322,838 -0.06(-0.77%)
Feb 14, 2012 8.318 8.350 8.103 8.262 12,636,994 -0.04(-0.48%)
Feb 13, 2012 8.604 8.636 8.294 8.302 11,875,639 -0.27(-3.15%)
Feb 10, 2012 8.588 8.636 8.441 8.572 10,537,836 -0.14(-1.64%)
Feb 09, 2012 8.906 9.002 8.684 8.715 8,554,668 -0.10(-1.17%)
Feb 08, 2012 8.859 8.938 8.715 8.819 11,288,367 +0.03(+0.36%)
Feb 07, 2012 8.867 8.954 8.700 8.787 11,248,776 -0.08(-0.90%)
Feb 06, 2012 8.867 8.914 8.771 8.867 10,115,690 -0.04(-0.45%)
Feb 03, 2012 8.954 8.978 8.755 8.906 8,597,763 -0.15(-1.67%)
Feb 02, 2012 9.010 9.121 8.875 9.057 13,465,907 +0.12(+1.33%)
Feb 01, 2012 9.042 9.129 8.914 8.938 8,250,921 -0.04(-0.44%)
Jan 31, 2012 9.201 9.256 8.827 8.978 10,100,855 -0.06(-0.62%)
Jan 30, 2012 9.129 9.137 8.914 9.034 8,637,051 -0.24(-2.57%)
Jan 27, 2012 9.089 9.352 9.010 9.272 11,853,358 +0.20(+2.19%)
Jan 26, 2012 9.145 9.503 9.002 9.073 24,374,140 +0.11(+1.24%)
Jan 25, 2012 8.405 9.026 8.222 8.962 22,937,562 +0.55(+6.52%)
Jan 24, 2012 8.405 8.485 8.318 8.413 16,195,841 -0.07(-0.84%)
Jan 23, 2012 8.262 8.533 8.254 8.485 16,755,818 +0.37(+4.51%)
Jan 20, 2012 8.079 8.254 7.984 8.119 19,379,204 +0.09(+1.09%)
Jan 19, 2012 8.294 8.342 7.920 8.032 20,663,930 -0.23(-2.79%)
Jan 18, 2012 8.191 8.429 8.119 8.262 17,586,004 +0.10(+1.17%)
Jan 17, 2012 8.922 8.930 8.103 8.167 37,214,672 -1.89(-18.81%)
Jan 13, 2012 10.03 10.14 9.876 10.06 5,241,196 -0.16(-1.56%)
Jan 12, 2012 10.28 10.43 10.13 10.22 7,875,396 +0.03(+0.31%)
Jan 11, 2012 10.20 10.26 9.988 10.19 5,845,583 +0.00(+0.00%)
Jan 10, 2012 10.14 10.26 10.13 10.19 7,367,597 +0.25(+2.48%)
Jan 09, 2012 9.869 9.972 9.765 9.940 7,432,775 +0.16(+1.63%)
Jan 06, 2012 9.694 9.972 9.670 9.781 8,232,803 +0.11(+1.15%)
Jan 05, 2012 9.638 9.702 9.463 9.670 7,038,439 -0.03(-0.33%)
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.