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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.47	11.57	10.98	11.08	13,177,482	-0.33(-2.89%)
Feb 28, 2012	11.24	11.53	11.16	11.41	7,475,376	+0.25(+2.24%)
Feb 27, 2012	11.19	11.23	11.01	11.16	5,064,448	-0.03(-0.27%)
Feb 24, 2012	11.41	11.49	11.12	11.19	6,377,210	-0.22(-1.93%)
Feb 23, 2012	11.60	11.68	11.34	11.41	7,207,161	-0.13(-1.13%)
Feb 22, 2012	11.25	11.59	11.12	11.54	8,740,775	+0.18(+1.58%)
Feb 21, 2012	11.09	11.43	11.06	11.36	7,775,864	+0.41(+3.74%)
Feb 17, 2012	11.14	11.17	10.83	10.95	6,603,396	-0.15(-1.35%)
Feb 16, 2012	10.38	11.24	10.33	11.10	19,651,152	+0.79(+7.66%)
Feb 15, 2012	10.55	10.68	10.29	10.31	7,413,591	-0.08(-0.77%)
Feb 14, 2012	10.46	10.50	10.19	10.39	10,049,033	-0.05(-0.48%)
Feb 13, 2012	10.82	10.86	10.43	10.44	9,443,598	-0.34(-3.15%)
Feb 10, 2012	10.80	10.86	10.62	10.78	8,379,767	-0.18(-1.64%)
Feb 09, 2012	11.20	11.32	10.92	10.96	6,802,737	-0.13(-1.17%)
Feb 08, 2012	11.14	11.24	10.96	11.09	8,976,595	+0.04(+0.36%)
Feb 07, 2012	11.15	11.26	10.94	11.05	8,945,112	-0.10(-0.90%)
Feb 06, 2012	11.15	11.21	11.03	11.15	8,044,073	-0.05(-0.45%)
Feb 03, 2012	11.26	11.29	11.01	11.20	6,837,006	-0.19(-1.67%)
Feb 02, 2012	11.33	11.47	11.16	11.39	10,708,191	+0.15(+1.33%)
Feb 01, 2012	11.37	11.48	11.21	11.24	6,561,195	-0.05(-0.44%)
Jan 31, 2012	11.57	11.64	11.10	11.29	8,032,276	-0.07(-0.62%)
Jan 30, 2012	11.48	11.49	11.21	11.36	6,868,248	-0.30(-2.57%)
Jan 27, 2012	11.43	11.76	11.33	11.66	9,425,880	+0.25(+2.19%)
Jan 26, 2012	11.50	11.95	11.32	11.41	19,382,499	+0.14(+1.24%)
Jan 25, 2012	10.57	11.35	10.34	11.27	18,240,122	+0.69(+6.52%)
Jan 24, 2012	10.57	10.67	10.46	10.58	12,879,055	-0.09(-0.84%)
Jan 23, 2012	10.39	10.73	10.38	10.67	13,324,353	+0.46(+4.51%)
Jan 20, 2012	10.16	10.38	10.04	10.21	15,410,489	+0.11(+1.09%)
Jan 19, 2012	10.43	10.49	9.960	10.10	16,432,113	-0.29(-2.79%)
Jan 18, 2012	10.30	10.60	10.21	10.39	13,984,523	+0.12(+1.17%)
Jan 17, 2012	11.22	11.23	10.19	10.27	29,593,388	-2.38(-18.81%)
Jan 13, 2012	12.61	12.75	12.42	12.65	4,167,839	-0.20(-1.56%)
Jan 12, 2012	12.93	13.11	12.74	12.85	6,262,575	+0.04(+0.31%)
Jan 11, 2012	12.83	12.90	12.56	12.81	4,648,452	+0.00(+0.00%)
Jan 10, 2012	12.75	12.90	12.74	12.81	5,858,769	+0.31(+2.48%)
Jan 09, 2012	12.41	12.54	12.28	12.50	5,910,599	+0.20(+1.63%)
Jan 06, 2012	12.19	12.54	12.16	12.30	6,546,787	+0.14(+1.15%)
Jan 05, 2012	12.12	12.20	11.90	12.16	5,597,020	-0.04(-0.33%)
Jan 04, 2012	12.15	12.39	12.11	12.20	6,939,709	+0.80(+7.02%)
Dec 30, 2011	11.46	11.59	11.33	11.40	5,264,257	+0.07(+0.62%)
Dec 29, 2011	11.01	11.34	10.80	11.33	6,695,627	+0.19(+1.71%)
Dec 28, 2011	11.60	11.65	11.10	11.14	6,040,706	-0.42(-3.63%)
Dec 27, 2011	11.70	11.72	11.45	11.56	2,539,103	-0.22(-1.87%)
Dec 23, 2011	11.87	11.90	11.70	11.78	3,238,353	-0.02(-0.17%)
Dec 21, 2011	11.93	11.97	11.69	11.80	5,575,960	-0.06(-0.51%)
Dec 20, 2011	11.94	12.12	11.79	11.86	6,438,553	+0.26(+2.24%)
Dec 19, 2011	12.00	12.11	11.57	11.60	8,468,907	-0.49(-4.05%)
Dec 16, 2011	11.82	12.12	11.75	12.09	7,935,454	+0.40(+3.42%)
Dec 15, 2011	12.00	12.09	11.65	11.69	8,696,333	-0.12(-1.02%)
Dec 14, 2011	11.68	11.88	11.43	11.81	13,803,927	-0.31(-2.56%)
Dec 13, 2011	12.63	12.85	12.04	12.12	8,859,758	-0.60(-4.72%)
Dec 12, 2011	13.08	13.08	12.55	12.72	7,716,625	-0.64(-4.79%)
Dec 09, 2011	13.16	13.49	13.11	13.36	5,061,466	+0.19(+1.44%)
Dec 08, 2011	13.67	13.72	13.13	13.17	7,000,386	-0.71(-5.12%)
Dec 07, 2011	13.87	13.93	13.64	13.88	4,384,494	+0.04(+0.29%)
Dec 06, 2011	13.55	13.98	13.33	13.84	6,310,849	+0.23(+1.69%)
Dec 05, 2011	13.76	14.00	13.52	13.61	6,614,162	-0.14(-1.02%)
Dec 02, 2011	14.11	14.15	13.68	13.75	9,134,950	-0.22(-1.57%)

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