Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.71 13.75 13.42 13.61 14,187,336 -0.17(-1.20%)
Aug 30, 2011 13.79 13.87 13.58 13.77 11,834,211 +0.08(+0.57%)
Aug 29, 2011 13.81 13.96 13.58 13.69 8,846,889 -0.18(-1.30%)
Aug 26, 2011 13.38 13.89 13.07 13.87 10,487,016 +0.45(+3.34%)
Aug 25, 2011 12.92 13.42 12.86 13.42 12,555,428 +0.25(+1.91%)
Aug 24, 2011 13.28 13.42 12.92 13.17 12,000,634 -0.25(-1.88%)
Aug 23, 2011 13.47 13.83 13.19 13.42 13,247,191 -0.46(-3.34%)
Aug 22, 2011 13.33 13.90 13.25 13.89 13,987,340 +0.68(+5.12%)
Aug 19, 2011 13.09 13.30 13.04 13.21 11,046,713 +0.28(+2.13%)
Aug 18, 2011 13.25 13.31 12.85 12.94 10,647,560 -0.25(-1.91%)
Aug 17, 2011 12.85 13.37 12.83 13.19 8,809,062 +0.34(+2.63%)
Aug 16, 2011 12.94 13.09 12.80 12.85 8,802,617 -0.05(-0.43%)
Aug 15, 2011 12.30 13.02 12.21 12.91 11,171,371 +0.63(+5.13%)
Aug 12, 2011 12.25 12.39 12.06 12.28 14,000,195 +0.01(+0.06%)
Aug 11, 2011 12.78 12.78 12.05 12.27 32,369,640 -0.53(-4.12%)
Aug 10, 2011 12.54 12.92 12.20 12.80 22,755,158 +0.22(+1.75%)
Aug 09, 2011 12.46 12.58 11.86 12.57 21,535,218 +0.53(+4.38%)
Aug 08, 2011 12.46 12.65 12.00 12.05 18,403,374 -0.28(-2.23%)
Aug 05, 2011 12.51 12.76 12.00 12.32 16,215,310 -0.09(-0.70%)
Aug 04, 2011 13.39 13.39 12.21 12.41 18,873,644 -0.94(-7.02%)
Aug 03, 2011 13.41 13.50 13.15 13.35 15,641,106 +0.12(+0.89%)
Aug 02, 2011 13.01 13.48 12.94 13.23 10,695,674 +0.18(+1.39%)
Aug 01, 2011 12.95 13.19 12.87 13.05 8,496,097 +0.19(+1.47%)
Jul 29, 2011 13.08 13.14 12.82 12.86 8,860,071 -0.31(-2.33%)
Jul 28, 2011 13.16 13.27 12.92 13.17 8,749,364 +0.02(+0.12%)
Jul 27, 2011 13.75 13.83 13.09 13.15 10,705,746 -0.50(-3.69%)
Jul 26, 2011 13.65 13.80 13.50 13.65 6,779,204 -0.03(-0.23%)
Jul 25, 2011 13.97 14.02 13.58 13.68 8,391,510 -0.15(-1.08%)
Jul 22, 2011 13.80 13.92 13.80 13.83 7,011,595 +0.17(+1.21%)
Jul 21, 2011 13.85 13.89 13.57 13.67 8,244,340 -0.08(-0.57%)
Jul 20, 2011 13.62 13.89 13.55 13.75 8,615,450 +0.03(+0.23%)
Jul 19, 2011 14.02 14.02 13.62 13.72 9,391,579 -0.18(-1.30%)
Jul 18, 2011 13.72 13.95 13.57 13.90 15,699,347 +0.20(+1.49%)
Jul 15, 2011 13.44 13.69 13.36 13.69 8,667,003 +0.31(+2.29%)
Jul 14, 2011 13.61 13.67 13.34 13.39 10,356,186 -0.05(-0.35%)
Jul 13, 2011 13.38 13.61 13.33 13.43 15,100,233 +0.27(+2.03%)
Jul 12, 2011 12.74 13.25 12.73 13.17 8,767,311 +0.33(+2.58%)
Jul 11, 2011 13.16 13.21 12.71 12.83 8,648,544 -0.28(-2.16%)
Jul 08, 2011 13.19 13.34 13.02 13.12 7,471,642 +0.06(+0.48%)
Jul 07, 2011 13.19 13.29 13.02 13.05 7,575,054 -0.06(-0.48%)
Jul 06, 2011 13.07 13.26 13.02 13.12 10,180,791 +0.10(+0.79%)
Jul 05, 2011 12.68 13.17 12.59 13.02 12,574,643 +0.59(+4.75%)
Jul 01, 2011 12.35 12.43 12.13 12.43 6,717,552 -0.01(-0.06%)
Jun 30, 2011 12.28 12.44 12.19 12.43 6,073,267 +0.23(+1.87%)
Jun 29, 2011 12.07 12.32 12.01 12.21 8,128,034 +0.28(+2.31%)
Jun 28, 2011 11.98 12.04 11.81 11.93 9,123,639 -0.06(-0.52%)
Jun 27, 2011 11.86 12.06 11.77 11.99 9,502,859 +0.08(+0.66%)
Jun 24, 2011 12.22 12.30 11.87 11.91 7,266,073 -0.29(-2.39%)
Jun 23, 2011 12.09 12.24 11.87 12.21 13,254,476 -0.19(-1.52%)
Jun 22, 2011 12.11 12.47 12.08 12.39 9,550,284 +0.30(+2.47%)
Jun 21, 2011 11.81 12.13 11.79 12.09 7,314,349 +0.39(+3.29%)
Jun 20, 2011 11.68 11.78 11.66 11.71 5,658,027 -0.14(-1.20%)
Jun 17, 2011 11.78 11.96 11.67 11.85 13,230,188 +0.09(+0.80%)
Jun 16, 2011 12.11 12.12 11.62 11.76 11,186,838 -0.39(-3.24%)
Jun 15, 2011 12.03 12.32 12.02 12.15 11,920,792 -0.01(-0.06%)
Jun 14, 2011 12.33 12.43 12.09 12.16 16,328,282 -0.04(-0.32%)
Jun 13, 2011 12.11 12.32 12.08 12.20 7,814,506 +0.00(+0.00%)
Jun 10, 2011 12.17 12.24 11.88 12.20 9,909,123 -0.10(-0.83%)
Jun 09, 2011 11.96 12.43 11.90 12.30 7,742,166 +0.42(+3.58%)
Jun 08, 2011 12.07 12.19 11.78 11.87 10,989,370 -0.28(-2.27%)
Jun 07, 2011 12.32 12.39 12.12 12.15 5,426,022 -0.13(-1.09%)
Jun 06, 2011 12.52 12.66 12.20 12.28 8,525,870 -0.23(-1.82%)
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.