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 (%)
Jan 31, 2013 6.733 6.741 6.515 6.636 15,786,847 -0.10(-1.56%)
Jan 30, 2013 6.926 6.970 6.708 6.741 13,848,338 -0.08(-1.18%)
Jan 29, 2013 6.789 6.910 6.757 6.821 18,168,026 +0.13(+1.93%)
Jan 28, 2013 6.870 6.878 6.612 6.692 13,457,820 -0.19(-2.70%)
Jan 25, 2013 7.168 7.216 6.829 6.878 20,799,056 -0.36(-5.01%)
Jan 24, 2013 7.587 7.611 7.232 7.241 13,280,582 -0.41(-5.37%)
Jan 23, 2013 7.910 7.990 7.636 7.652 10,571,668 -0.31(-3.85%)
Jan 22, 2013 7.700 7.982 7.644 7.958 13,908,878 +0.27(+3.57%)
Jan 18, 2013 7.636 7.716 7.611 7.684 6,895,537 +0.03(+0.42%)
Jan 17, 2013 7.724 7.813 7.619 7.652 12,515,693 -0.10(-1.35%)
Jan 16, 2013 7.757 7.805 7.684 7.757 7,399,173 -0.06(-0.72%)
Jan 15, 2013 7.652 7.878 7.611 7.813 16,576,257 +0.20(+2.65%)
Jan 14, 2013 7.636 7.700 7.595 7.611 5,690,944 +0.00(+0.00%)
Jan 11, 2013 7.636 7.668 7.547 7.611 7,331,753 -0.03(-0.42%)
Jan 10, 2013 7.619 7.684 7.579 7.644 10,022,687 +0.12(+1.61%)
Jan 09, 2013 7.603 7.660 7.492 7.523 6,313,357 -0.13(-1.69%)
Jan 08, 2013 7.547 7.676 7.458 7.652 7,067,299 +0.13(+1.71%)
Jan 07, 2013 7.531 7.607 7.499 7.523 4,479,317 -0.06(-0.74%)
Jan 04, 2013 7.474 7.595 7.418 7.579 9,383,662 -0.02(-0.21%)
Jan 03, 2013 7.926 7.966 7.555 7.595 9,437,728 -0.35(-4.46%)
Jan 02, 2013 7.998 8.015 7.918 7.950 7,979,463 +0.11(+1.44%)
Dec 31, 2012 7.595 7.861 7.595 7.837 7,505,240 +0.24(+3.18%)
Dec 28, 2012 7.684 7.781 7.595 7.595 6,298,564 -0.10(-1.26%)
Dec 27, 2012 7.587 7.797 7.587 7.692 11,715,290 +0.06(+0.74%)
Dec 26, 2012 7.660 7.692 7.539 7.636 4,238,779 +0.01(+0.11%)
Dec 24, 2012 7.587 7.644 7.539 7.628 2,550,121 +0.06(+0.85%)
Dec 21, 2012 7.547 7.720 7.507 7.563 11,933,341 -0.02(-0.21%)
Dec 20, 2012 7.523 7.595 7.370 7.579 6,439,049 -0.04(-0.53%)
Dec 19, 2012 7.619 7.692 7.555 7.619 6,759,915 -0.08(-1.05%)
Dec 18, 2012 7.861 7.878 7.652 7.700 7,982,860 -0.16(-2.05%)
Dec 17, 2012 7.853 7.910 7.797 7.861 5,812,805 -0.02(-0.20%)
Dec 14, 2012 7.845 7.958 7.805 7.878 6,255,342 +0.03(+0.41%)
Dec 13, 2012 7.950 8.019 7.765 7.845 9,441,295 -0.27(-3.38%)
Dec 12, 2012 7.998 8.144 7.966 8.119 12,260,002 +0.19(+2.34%)
Dec 11, 2012 7.942 7.962 7.861 7.934 7,739,553 +0.06(+0.82%)
Dec 10, 2012 7.910 7.950 7.829 7.869 6,156,724 +0.03(+0.41%)
Dec 07, 2012 7.853 7.902 7.748 7.837 6,584,849 +0.07(+0.93%)
Dec 06, 2012 7.676 7.837 7.668 7.765 7,962,147 +0.10(+1.26%)
Dec 05, 2012 7.910 7.942 7.652 7.668 12,603,300 -0.31(-3.84%)
Dec 04, 2012 7.853 8.047 7.805 7.974 9,343,780 -0.15(-1.88%)
Nov 30, 2012 8.192 8.265 8.063 8.127 7,599,283 -0.15(-1.85%)
Nov 29, 2012 8.361 8.426 8.192 8.281 7,567,428 -0.06(-0.68%)
Nov 28, 2012 7.966 8.353 7.958 8.337 10,778,956 +0.07(+0.88%)
Nov 27, 2012 8.305 8.482 8.256 8.265 12,227,521 -0.12(-1.44%)
Nov 26, 2012 8.111 8.418 7.982 8.385 10,187,635 +0.23(+2.77%)
Nov 23, 2012 8.023 8.200 7.942 8.160 3,976,409 +0.16(+2.02%)
Nov 21, 2012 7.732 8.023 7.700 7.998 7,230,472 +0.21(+2.69%)
Nov 20, 2012 7.716 7.861 7.660 7.789 6,149,779 +0.03(+0.42%)
Nov 19, 2012 7.853 7.902 7.708 7.757 6,896,349 +0.09(+1.16%)
Nov 16, 2012 7.482 7.676 7.418 7.668 14,035,429 +0.15(+2.04%)
Nov 15, 2012 7.740 7.781 7.490 7.515 12,374,575 -0.19(-2.41%)
Nov 14, 2012 8.071 8.095 7.668 7.700 11,907,969 -0.35(-4.40%)
Nov 13, 2012 8.119 8.192 8.035 8.055 10,707,083 -0.19(-2.25%)
Nov 12, 2012 8.297 8.321 8.152 8.240 8,676,942 -0.08(-0.97%)
Nov 09, 2012 8.232 8.394 8.216 8.321 19,700,772 +0.15(+1.78%)
Nov 08, 2012 7.918 8.265 7.853 8.176 31,738,076 +0.60(+7.99%)
Nov 07, 2012 7.595 7.636 7.241 7.571 17,568,762 +0.02(+0.32%)
Nov 06, 2012 7.531 7.611 7.458 7.547 11,896,197 +0.11(+1.52%)
Nov 05, 2012 7.595 7.636 7.434 7.434 9,091,346 -0.12(-1.60%)
Nov 02, 2012 7.910 7.918 7.499 7.555 14,628,294 -0.43(-5.35%)
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.