Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.50 14.53 13.61 13.91 0 -0.20(-1.45%)
Jan 29, 2009 13.16 14.30 13.04 14.11 19,035,936 +0.79(+5.90%)
Jan 28, 2009 13.70 13.71 13.19 13.33 16,445,126 -0.09(-0.65%)
Jan 27, 2009 13.63 13.76 13.33 13.41 14,455,202 -0.42(-3.07%)
Jan 26, 2009 14.82 15.00 13.59 13.84 19,974,180 -0.50(-3.51%)
Jan 23, 2009 13.69 14.41 13.52 14.34 27,782,752 +1.01(+7.55%)
Jan 22, 2009 13.55 13.98 13.21 13.34 23,088,472 -0.42(-3.09%)
Jan 21, 2009 13.66 14.15 13.11 13.76 29,378,464 -0.68(-4.74%)
Jan 20, 2009 14.15 15.37 13.96 14.44 28,109,200 +0.37(+2.63%)
Jan 16, 2009 13.71 14.13 13.12 14.07 23,441,188 +0.96(+7.32%)
Jan 15, 2009 12.78 13.18 12.19 13.12 13,476,408 +0.28(+2.21%)
Jan 14, 2009 13.38 13.62 12.62 12.83 12,010,310 -0.72(-5.28%)
Jan 13, 2009 13.34 13.78 13.05 13.55 13,493,698 +0.38(+2.87%)
Jan 12, 2009 13.55 13.61 12.99 13.17 10,821,390 -0.80(-5.74%)
Jan 09, 2009 14.01 14.57 13.63 13.97 12,306,164 -0.35(-2.42%)
Jan 08, 2009 13.78 14.36 13.66 14.32 10,215,183 +0.99(+7.44%)
Jan 07, 2009 14.35 14.35 13.18 13.33 11,028,567 -1.12(-7.73%)
Jan 06, 2009 13.81 14.69 13.67 14.44 13,117,193 +0.50(+3.55%)
Jan 05, 2009 14.00 14.22 13.63 13.95 12,264,575 -0.66(-4.52%)
Jan 02, 2009 14.30 14.96 14.20 14.61 0 +0.12(+0.81%)
Jan 01, 2009 14.28 14.55 13.82 14.49 0 +0.00(+0.00%)
Dec 31, 2008 14.28 14.55 13.82 14.49 6,656,219 +0.18(+1.26%)
Dec 30, 2008 14.40 14.40 13.97 14.31 6,435,004 -0.08(-0.55%)
Dec 29, 2008 14.37 14.53 13.95 14.39 8,328,044 +0.31(+2.18%)
Dec 26, 2008 13.59 14.25 13.06 14.08 3,273,867 +0.71(+5.29%)
Dec 24, 2008 13.15 13.57 12.86 13.37 2,677,306 +0.24(+1.86%)
Dec 23, 2008 13.06 13.65 11.44 13.13 11,527,646 +0.05(+0.42%)
Dec 22, 2008 13.72 14.11 12.75 13.08 10,127,137 -0.06(-0.48%)
Dec 19, 2008 12.40 13.41 12.40 13.14 12,679,487 +0.28(+2.20%)
Dec 18, 2008 14.00 14.13 12.62 12.86 15,367,506 -1.14(-8.15%)
Dec 17, 2008 14.48 15.00 13.93 14.00 12,674,940 -0.37(-2.57%)
Dec 16, 2008 13.37 14.41 13.17 14.37 13,416,101 +1.20(+9.08%)
Dec 15, 2008 13.19 13.75 12.75 13.17 15,916,004 +0.31(+2.45%)
Dec 12, 2008 11.97 13.10 11.93 12.86 11,789,606 +0.53(+4.28%)
Dec 11, 2008 13.47 13.69 12.04 12.33 14,878,573 -0.50(-3.92%)
Dec 10, 2008 12.31 13.23 12.31 12.83 19,754,132 +1.19(+10.20%)
Dec 09, 2008 11.49 12.07 11.27 11.64 15,088,632 -0.12(-1.00%)
Dec 08, 2008 11.53 11.91 11.34 11.76 12,604,624 +1.09(+10.25%)
Dec 05, 2008 10.31 10.74 9.543 10.67 14,378,933 +0.04(+0.37%)
Dec 04, 2008 11.04 11.55 10.43 10.63 13,140,260 -0.64(-5.66%)
Dec 03, 2008 11.08 11.53 10.72 11.27 16,216,899 -0.42(-3.63%)
Dec 02, 2008 11.17 11.75 11.01 11.69 14,296,171 +0.98(+9.18%)
Dec 01, 2008 11.25 11.66 10.66 10.71 13,067,269 -0.90(-7.73%)
Nov 28, 2008 11.79 11.79 11.13 11.60 4,066,231 -0.06(-0.54%)
Nov 26, 2008 10.83 11.75 10.51 11.67 11,645,296 +0.92(+8.57%)
Nov 25, 2008 11.79 11.79 10.29 10.75 16,118,797 -0.49(-4.34%)
Nov 24, 2008 11.49 12.17 11.21 11.23 18,232,662 +0.40(+3.70%)
Nov 21, 2008 9.236 10.97 8.953 10.83 24,364,396 +2.44(+29.05%)
Nov 20, 2008 8.528 9.268 8.198 8.395 17,025,504 -0.36(-4.13%)
Nov 19, 2008 9.638 10.04 8.725 8.756 17,218,216 -0.71(-7.48%)
Nov 18, 2008 9.480 9.992 9.142 9.465 13,698,917 -0.11(-1.15%)
Nov 17, 2008 9.299 10.23 9.110 9.575 14,778,645 -0.05(-0.49%)
Nov 14, 2008 10.62 11.16 9.590 9.622 22,231,364 -0.99(-9.34%)
Nov 13, 2008 9.260 10.66 8.347 10.61 17,553,010 +1.64(+18.23%)
Nov 12, 2008 10.13 10.13 8.922 8.977 17,410,388 -1.57(-14.91%)
Nov 11, 2008 10.24 10.87 10.05 10.55 12,477,627 -0.15(-1.40%)
Nov 10, 2008 10.61 10.81 10.15 10.70 11,684,699 +0.80(+8.11%)
Nov 07, 2008 9.606 10.50 9.488 9.897 12,384,866 +0.46(+4.83%)
Nov 06, 2008 10.64 10.93 9.362 9.441 17,965,000 -0.71(-6.98%)
Nov 05, 2008 9.858 10.40 9.488 10.15 15,016,587 +0.05(+0.47%)
Nov 04, 2008 8.859 10.21 8.859 10.10 11,231,952 +1.64(+19.33%)
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.