KINROSS GOLD $5.85


24/5/2013 10:24 AM  |  NYSE : KGC  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

KGC historical data

Date Open High Low Close Volume
5/23/2013 5.86 5.98 5.82 5.85 126607
5/22/2013 5.57 5.98 5.56 5.68 175011
5/21/2013 5.44 5.62 5.34 5.48 129015
5/20/2013 5.28 5.74 5.25 5.67 138201
5/17/2013 5.31 5.39 5.25 5.26 191168
5/16/2013 5.20 5.47 5.18 5.42 172363
5/15/2013 5.27 5.36 5.25 5.28 209972
5/14/2013 5.30 5.47 5.28 5.34 92217
5/13/2013 5.43 5.44 5.32 5.33 62734
5/10/2013 5.43 5.51 5.34 5.48 128306
5/9/2013 5.56 5.90 5.49 5.59 142150
5/8/2013 5.44 5.73 5.41 5.60 192243
5/7/2013 5.26 5.34 5.22 5.28 156434
5/6/2013 5.38 5.38 5.31 5.32 72555
5/3/2013 5.36 5.44 5.30 5.35 116815
5/2/2013 5.42 5.48 5.33 5.35 122635
5/1/2013 5.32 5.46 5.26 5.37 166383
4/30/2013 5.36 5.44 5.24 5.44 219946
4/29/2013 5.49 5.61 5.30 5.44 141719
4/26/2013 5.68 5.72 5.39 5.49 137596
4/25/2013 5.77 5.85 5.62 5.66 153348
4/24/2013 5.53 5.71 5.45 5.66 108214
4/23/2013 5.45 5.48 5.30 5.40 122981
4/22/2013 5.37 5.54 5.36 5.50 148622
4/19/2013 5.43 5.53 5.24 5.33 169915
4/18/2013 5.12 5.36 5.03 5.28 192524
4/17/2013 5.42 5.42 4.97 5.00 205839
4/16/2013 5.69 5.72 5.27 5.41 233131
4/15/2013 5.83 5.92 5.38 5.44 280302
4/12/2013 6.68 6.68 6.27 6.32 233342
4/11/2013 7.02 7.09 6.76 6.80 118807
4/10/2013 7.20 7.20 6.98 7.03 107529
4/9/2013 7.06 7.32 7.01 7.26 99447
4/8/2013 7.05 7.10 6.96 7.02 83926
4/5/2013 7.28 7.36 6.97 7.07 133370
4/4/2013 6.99 7.27 6.90 7.15 137262
4/3/2013 7.45 7.52 6.95 7.05 183209
4/2/2013 7.80 7.81 7.46 7.50 91007
4/1/2013 7.93 7.95 7.80 7.86 42503
3/28/2013 7.93 7.98 7.85 7.93 37622
3/27/2013 7.86 7.99 7.81 7.97 52260
3/26/2013 7.91 7.91 7.80 7.87 48189
3/25/2013 8.07 8.09 7.84 7.91 59669
3/22/2013 8.05 8.17 7.98 8.13 65133
3/21/2013 7.99 8.16 7.95 8.11 69612
3/20/2013 7.96 8.02 7.88 7.91 57424
3/19/2013 7.94 8.07 7.89 7.98 67894
3/18/2013 8.06 8.12 7.88 7.98 81260
3/15/2013 7.95 8.05 7.88 7.91 50857
3/14/2013 7.71 7.99 7.70 7.94 65587
3/13/2013 8.00 8.03 7.73 7.74 91124
3/12/2013 7.87 8.08 7.86 7.98 56490
3/11/2013 7.95 7.95 7.74 7.76 56813
3/8/2013 7.80 8.04 7.73 7.92 99712
3/7/2013 7.87 7.98 7.77 7.80 90243
3/6/2013 7.52 7.87 7.50 7.86 178048
3/5/2013 7.61 7.68 7.53 7.54 91121
3/4/2013 7.55 7.66 7.48 7.53 118310
3/1/2013 7.68 7.73 7.59 7.67 108281
2/28/2013 7.85 7.87 7.58 7.62 108469
2/27/2013 7.90 7.95 7.83 7.89 71860
2/26/2013 7.87 7.97 7.70 7.93 110701
2/25/2013 7.74 7.90 7.74 7.85 107244
2/22/2013 7.59 7.68 7.52 7.68 59065
2/21/2013 7.49 7.72 7.48 7.59 81059
2/20/2013 7.82 7.84 7.40 7.46 157624
2/19/2013 7.97 8.08 7.83 7.95 68531
2/15/2013 8.20 8.33 7.93 7.99 131946
2/14/2013 7.98 8.45 7.97 8.33 127703
2/13/2013 8.00 8.03 7.88 7.89 66415
2/12/2013 7.98 8.07 7.91 7.99 58833
2/11/2013 8.08 8.12 7.97 7.98 68709
2/8/2013 8.32 8.32 8.14 8.15 49523
2/7/2013 8.19 8.39 8.12 8.27 80409
2/6/2013 8.23 8.29 8.20 8.24 53615
2/5/2013 8.30 8.35 8.16 8.22 44682
2/4/2013 8.22 8.35 8.19 8.24 72334
2/1/2013 8.33 8.39 8.13 8.31 102372
1/31/2013 8.35 8.36 8.08 8.23 127074
1/30/2013 8.59 8.65 8.32 8.36 111659
1/29/2013 8.42 8.57 8.38 8.46 146485
1/28/2013 8.52 8.56 8.20 8.30 108505
1/25/2013 8.89 8.95 8.47 8.53 167702
1/24/2013 9.41 9.44 8.97 8.98 107081
1/23/2013 9.81 9.91 9.47 9.49 85239
1/22/2013 9.55 9.90 9.48 9.87 112147
1/18/2013 9.47 9.57 9.44 9.53 55589
1/17/2013 9.58 9.69 9.45 9.49 100876
1/16/2013 9.62 9.68 9.53 9.62 59660
1/15/2013 9.49 9.77 9.44 9.69 133654
1/14/2013 9.47 9.55 9.42 9.44 45886
1/11/2013 9.47 9.51 9.36 9.44 59116
1/10/2013 9.45 9.53 9.40 9.48 80813
1/9/2013 9.43 9.50 9.29 9.33 50905
1/8/2013 9.36 9.52 9.25 9.49 56984
1/7/2013 9.34 9.44 9.30 9.33 36117
1/4/2013 9.27 9.42 9.20 9.40 75660
1/3/2013 9.83 9.88 9.37 9.42 76096
1/2/2013 9.96 9.99 9.82 9.86 64338
12/31/2012 9.42 9.75 9.42 9.72 60515
Marketplace
Trading Center