Kinross Gold Corp. Stock Price History | Historical KGC Company Stock Prices | Carlsbad Business

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	5.310	5.390	5.250	5.260	19,116,769	-0.16(-2.95%)
May 16, 2013	5.200	5.465	5.180	5.420	17,236,251	+0.14(+2.65%)
May 15, 2013	5.270	5.360	5.250	5.280	21,000,452	-0.05(-0.94%)
May 13, 2013	5.430	5.440	5.320	5.330	6,273,385	-0.15(-2.74%)
May 10, 2013	5.430	5.510	5.340	5.480	12,830,511	-0.11(-1.97%)
May 09, 2013	5.560	5.900	5.485	5.590	14,214,980	-0.01(-0.18%)
May 08, 2013	5.440	5.730	5.405	5.600	19,227,425	+0.32(+6.06%)
May 07, 2013	5.260	5.335	5.220	5.280	15,643,340	-0.04(-0.75%)
May 06, 2013	5.380	5.380	5.310	5.320	7,255,476	-0.03(-0.56%)
May 03, 2013	5.360	5.390	5.300	5.350	11,681,525	+0.00(+0.00%)
May 02, 2013	5.420	5.480	5.330	5.350	12,264,659	-0.02(-0.37%)
May 01, 2013	5.320	5.460	5.260	5.370	16,638,855	-0.07(-1.29%)
Apr 30, 2013	5.360	5.440	5.235	5.440	22,004,494	+0.00(+0.00%)
Apr 29, 2013	5.490	5.610	5.300	5.440	14,171,890	-0.05(-0.91%)
Apr 26, 2013	5.680	5.660	5.390	5.490	13,760,703	-0.17(-3.00%)
Apr 25, 2013	5.770	5.845	5.620	5.660	15,334,720	+0.00(+0.00%)
Apr 24, 2013	5.530	5.710	5.445	5.660	10,821,357	+0.26(+4.81%)
Apr 23, 2013	5.450	5.480	5.300	5.400	12,298,057	-0.10(-1.82%)
Apr 22, 2013	5.370	5.540	5.360	5.500	14,862,123	+0.17(+3.19%)
Apr 19, 2013	5.430	5.530	5.240	5.330	16,997,895	+0.05(+0.95%)
Apr 18, 2013	5.120	5.360	5.025	5.280	19,252,401	+0.28(+5.60%)
Apr 17, 2013	5.420	5.420	4.970	5.000	20,583,830	-0.41(-7.58%)
Apr 16, 2013	5.690	5.720	5.270	5.410	23,314,595	-0.03(-0.55%)
Apr 15, 2013	5.830	5.920	5.380	5.440	28,030,135	-0.88(-13.92%)
Apr 12, 2013	6.680	6.680	6.270	6.320	23,336,530	-0.48(-7.06%)
Apr 11, 2013	7.020	7.090	6.760	6.800	11,880,656	-0.23(-3.27%)
Apr 10, 2013	7.200	7.200	6.980	7.030	10,752,877	-0.23(-3.17%)
Apr 09, 2013	7.060	7.320	7.010	7.260	9,944,663	+0.24(+3.42%)
Apr 08, 2013	7.060	7.100	6.960	7.020	8,392,530	-0.05(-0.71%)
Apr 05, 2013	7.280	7.360	6.965	7.070	13,339,724	-0.08(-1.12%)
Apr 04, 2013	6.990	7.270	6.900	7.150	13,726,192	+0.10(+1.42%)
Apr 03, 2013	7.450	7.520	6.950	7.050	18,321,353	-0.45(-6.00%)
Apr 02, 2013	7.800	7.810	7.460	7.500	9,100,648	-0.36(-4.58%)
Apr 01, 2013	7.930	7.950	7.800	7.860	4,250,289	-0.07(-0.88%)
Mar 28, 2013	7.930	7.980	7.850	7.930	3,762,170	-0.04(-0.50%)
Mar 27, 2013	7.860	7.990	7.810	7.970	5,225,928	+0.10(+1.27%)
Mar 26, 2013	7.910	7.910	7.800	7.870	4,818,878	-0.04(-0.51%)
Mar 25, 2013	8.070	8.090	7.840	7.910	5,966,816	-0.22(-2.71%)
Mar 22, 2013	8.050	8.170	7.980	8.130	6,546,870	+0.02(+0.25%)
Mar 21, 2013	7.990	8.160	7.950	8.110	6,961,180	+0.20(+2.53%)
Mar 20, 2013	7.960	8.020	7.880	7.910	5,742,397	-0.07(-0.88%)
Mar 19, 2013	7.940	8.070	7.890	7.980	6,789,350	+0.00(+0.00%)
Mar 18, 2013	8.060	8.120	7.880	7.980	8,125,955	+0.07(+0.88%)
Mar 15, 2013	7.950	8.050	7.880	7.910	5,090,924	-0.03(-0.38%)
Mar 14, 2013	7.710	7.990	7.700	7.940	6,558,683	+0.20(+2.58%)
Mar 13, 2013	8.000	8.025	7.730	7.740	9,112,330	-0.24(-3.01%)
Mar 12, 2013	7.870	8.080	7.860	7.980	5,653,263	+0.22(+2.84%)
Mar 11, 2013	7.950	7.950	7.740	7.760	5,681,635	-0.16(-2.02%)
Mar 08, 2013	7.800	8.040	7.730	7.920	9,983,007	+0.12(+1.54%)
Mar 07, 2013	7.870	7.975	7.770	7.800	9,027,974	-0.06(-0.76%)
Mar 06, 2013	7.520	7.870	7.500	7.860	17,804,927	+0.32(+4.24%)
Mar 05, 2013	7.605	7.680	7.525	7.540	9,112,039	+0.01(+0.13%)
Mar 04, 2013	7.550	7.660	7.480	7.530	11,833,631	-0.14(-1.83%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

<