Skip to main content
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
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 6.446 6.606 6.224 6.343 10,616,224 -0.15(-2.33%)
May 30, 2012 6.359 6.582 6.192 6.494 10,785,257 +0.03(+0.49%)
May 29, 2012 6.669 6.733 6.367 6.462 9,682,831 -0.13(-1.93%)
May 25, 2012 6.669 6.749 6.486 6.590 9,330,686 -0.12(-1.78%)
May 24, 2012 6.629 6.709 6.446 6.709 18,218,966 +0.14(+2.18%)
May 23, 2012 6.271 6.606 6.048 6.566 15,052,348 +0.20(+3.12%)
May 22, 2012 6.367 6.542 6.283 6.367 15,361,931 -0.04(-0.62%)
May 21, 2012 6.152 6.470 6.080 6.407 9,951,553 +0.29(+4.82%)
May 18, 2012 6.287 6.367 6.084 6.112 13,311,182 -0.04(-0.65%)
May 17, 2012 5.889 6.271 5.865 6.152 16,316,356 +0.33(+5.60%)
May 16, 2012 5.857 6.040 5.746 5.826 15,111,800 +0.01(+0.14%)
May 15, 2012 6.144 6.184 5.802 5.818 14,646,072 -0.31(-5.06%)
May 14, 2012 6.176 6.279 6.088 6.128 12,371,410 -0.16(-2.53%)
May 11, 2012 6.231 6.423 6.152 6.287 11,954,501 +0.01(+0.13%)
May 10, 2012 6.208 6.399 6.168 6.279 15,782,235 +0.16(+2.60%)
May 09, 2012 5.913 6.311 5.658 6.120 31,008,828 -0.07(-1.16%)
May 08, 2012 6.470 6.502 6.096 6.192 29,078,208 -0.40(-6.04%)
May 07, 2012 6.645 6.709 6.466 6.590 13,589,205 -0.09(-1.31%)
May 04, 2012 6.765 6.892 6.653 6.677 13,015,348 -0.12(-1.76%)
May 03, 2012 6.964 6.988 6.773 6.797 12,678,531 -0.25(-3.61%)
May 02, 2012 7.091 7.099 6.932 7.051 7,626,556 -0.08(-1.12%)
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.