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

Kinross Gold Corporation (NY: KGC )

8.120 +0.180 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
Apr 02, 2012 7.904 8.072 7.832 7.976 7,981,681 +0.14(+1.84%)
Mar 30, 2012 7.808 7.856 7.696 7.832 8,880,741 +0.10(+1.24%)
Mar 29, 2012 7.768 7.776 7.608 7.736 10,241,958 -0.05(-0.62%)
Mar 28, 2012 7.872 7.912 7.720 7.784 12,290,089 -0.14(-1.72%)
Mar 27, 2012 8.176 8.208 7.884 7.920 14,065,891 -0.25(-3.04%)
Mar 26, 2012 8.200 8.288 8.064 8.168 10,918,518 +0.14(+1.79%)
Mar 23, 2012 8.000 8.120 7.928 8.024 9,015,079 +0.07(+0.91%)
Mar 22, 2012 7.936 8.008 7.840 7.952 8,547,493 -0.10(-1.19%)
Mar 21, 2012 8.176 8.192 8.016 8.048 8,662,915 -0.04(-0.49%)
Mar 20, 2012 7.786 8.167 7.739 8.088 14,257,645 +0.21(+2.62%)
Mar 19, 2012 7.993 8.112 7.866 7.881 10,197,399 -0.03(-0.40%)
Mar 16, 2012 7.858 8.008 7.826 7.913 10,574,161 +0.05(+0.61%)
Mar 15, 2012 7.881 8.024 7.778 7.866 14,740,103 +0.01(+0.10%)
Mar 14, 2012 8.223 8.247 7.707 7.858 30,082,926 -0.51(-6.07%)
Mar 13, 2012 8.620 8.699 8.278 8.366 12,001,928 -0.29(-3.39%)
Mar 12, 2012 8.731 8.786 8.604 8.659 7,050,699 -0.12(-1.36%)
Mar 09, 2012 8.635 8.889 8.572 8.778 9,548,134 +0.12(+1.37%)
Mar 08, 2012 8.675 8.794 8.493 8.659 8,809,545 +0.16(+1.87%)
Mar 07, 2012 8.358 8.556 8.231 8.501 12,466,853 +0.11(+1.32%)
Mar 06, 2012 8.278 8.405 8.088 8.389 14,091,442 -0.09(-1.03%)
Mar 05, 2012 8.588 8.612 8.389 8.477 10,710,038 -0.19(-2.20%)
Mar 02, 2012 8.802 8.858 8.604 8.667 8,994,337 -0.29(-3.19%)
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.