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 (%)
Feb 29, 2012 9.104 9.183 8.715 8.794 16,602,541 -0.26(-2.89%)
Feb 28, 2012 8.921 9.151 8.858 9.056 9,418,358 +0.20(+2.24%)
Feb 27, 2012 8.882 8.913 8.739 8.858 6,380,787 -0.02(-0.27%)
Feb 24, 2012 9.056 9.120 8.826 8.882 8,034,759 -0.17(-1.93%)
Feb 23, 2012 9.207 9.266 9.001 9.056 9,080,429 -0.10(-1.13%)
Feb 22, 2012 8.929 9.199 8.826 9.159 11,012,656 +0.14(+1.58%)
Feb 21, 2012 8.802 9.072 8.778 9.016 9,796,948 +0.33(+3.74%)
Feb 17, 2012 8.842 8.866 8.596 8.691 8,319,734 -0.12(-1.35%)
Feb 16, 2012 8.239 8.921 8.199 8.810 24,758,832 +0.63(+7.66%)
Feb 15, 2012 8.374 8.477 8.167 8.183 9,340,514 -0.06(-0.77%)
Feb 14, 2012 8.302 8.334 8.088 8.247 12,660,953 -0.04(-0.48%)
Feb 13, 2012 8.588 8.620 8.278 8.286 11,898,155 -0.27(-3.15%)
Feb 10, 2012 8.572 8.620 8.425 8.556 10,557,816 -0.14(-1.64%)
Feb 09, 2012 8.889 8.985 8.667 8.699 8,570,888 -0.10(-1.17%)
Feb 08, 2012 8.842 8.921 8.699 8.802 11,309,770 +0.03(+0.36%)
Feb 07, 2012 8.850 8.937 8.683 8.770 11,270,104 -0.08(-0.90%)
Feb 06, 2012 8.850 8.897 8.755 8.850 10,134,869 -0.04(-0.45%)
Feb 03, 2012 8.937 8.961 8.739 8.889 8,614,064 -0.15(-1.67%)
Feb 02, 2012 8.993 9.104 8.858 9.040 13,491,438 +0.12(+1.33%)
Feb 01, 2012 9.024 9.112 8.897 8.921 8,266,565 -0.04(-0.44%)
Jan 31, 2012 9.183 9.239 8.810 8.961 10,120,006 -0.06(-0.62%)
Jan 30, 2012 9.112 9.120 8.897 9.016 8,653,426 -0.24(-2.57%)
Jan 27, 2012 9.072 9.334 8.993 9.255 11,875,832 +0.20(+2.19%)
Jan 26, 2012 9.128 9.485 8.985 9.056 24,420,352 +0.11(+1.24%)
Jan 25, 2012 8.389 9.009 8.207 8.945 22,981,050 +0.55(+6.52%)
Jan 24, 2012 8.389 8.469 8.302 8.397 16,226,548 -0.07(-0.84%)
Jan 23, 2012 8.247 8.516 8.239 8.469 16,787,586 +0.37(+4.51%)
Jan 20, 2012 8.064 8.239 7.969 8.104 19,415,946 +0.09(+1.09%)
Jan 19, 2012 8.278 8.326 7.905 8.016 20,703,108 -0.23(-2.79%)
Jan 18, 2012 8.175 8.413 8.104 8.247 17,619,346 +0.10(+1.17%)
Jan 17, 2012 8.905 8.913 8.088 8.151 37,285,228 -1.89(-18.81%)
Jan 13, 2012 10.01 10.12 9.858 10.04 5,251,133 -0.16(-1.56%)
Jan 12, 2012 10.26 10.41 10.11 10.20 7,890,328 +0.03(+0.31%)
Jan 11, 2012 10.18 10.24 9.969 10.17 5,856,666 +0.00(+0.00%)
Jan 10, 2012 10.12 10.24 10.11 10.17 7,381,566 +0.25(+2.48%)
Jan 09, 2012 9.850 9.953 9.747 9.921 7,446,867 +0.16(+1.63%)
Jan 06, 2012 9.675 9.953 9.651 9.763 8,248,412 +0.11(+1.15%)
Jan 05, 2012 9.620 9.683 9.445 9.651 7,051,784 -0.03(-0.33%)
Jan 04, 2012 9.643 9.834 9.612 9.683 8,743,461 +0.63(+7.02%)
Dec 30, 2011 9.096 9.199 8.993 9.048 6,632,530 +0.06(+0.62%)
Dec 29, 2011 8.739 9.001 8.572 8.993 8,435,938 +0.15(+1.71%)
Dec 28, 2011 9.207 9.247 8.810 8.842 7,610,791 -0.33(-3.63%)
Dec 27, 2011 9.286 9.302 9.088 9.175 3,199,060 -0.17(-1.87%)
Dec 23, 2011 9.421 9.445 9.286 9.350 4,080,057 -0.02(-0.17%)
Dec 21, 2011 9.469 9.501 9.278 9.366 7,025,250 -0.05(-0.51%)
Dec 20, 2011 9.477 9.620 9.358 9.413 8,112,046 +0.21(+2.24%)
Dec 19, 2011 9.524 9.612 9.183 9.207 10,670,125 -0.39(-4.05%)
Dec 16, 2011 9.382 9.620 9.326 9.596 9,998,018 +0.32(+3.42%)
Dec 15, 2011 9.524 9.596 9.247 9.278 10,956,663 -0.10(-1.02%)
Dec 14, 2011 9.270 9.430 9.072 9.374 17,391,810 -0.25(-2.56%)
Dec 13, 2011 10.02 10.20 9.556 9.620 11,162,565 -0.48(-4.72%)
Dec 12, 2011 10.38 10.38 9.961 10.10 9,722,311 -0.51(-4.79%)
Dec 09, 2011 10.45 10.71 10.41 10.60 6,377,030 +0.15(+1.44%)
Dec 08, 2011 10.85 10.89 10.42 10.45 8,819,909 -0.56(-5.12%)
Dec 07, 2011 11.01 11.06 10.83 11.02 5,524,101 +0.03(+0.29%)
Dec 06, 2011 10.75 11.10 10.58 10.98 7,951,149 +0.18(+1.69%)
Dec 05, 2011 10.92 11.11 10.73 10.80 8,333,299 -0.11(-1.02%)
Dec 02, 2011 11.20 11.23 10.86 10.91 11,509,284 -0.17(-1.57%)
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.