Skip to main content

Kinross Gold Corporation (NY: KGC )

5.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 10.07 10.48 10.09 10.48 6,844,295 +0.57(+5.79%)
May 30, 2007 9.894 10.10 9.839 9.902 7,405,633 -0.12(-1.18%)
May 29, 2007 10.29 10.34 9.996 10.02 4,670,512 -0.09(-0.85%)
May 25, 2007 10.15 10.20 9.981 10.11 3,802,413 +0.07(+0.70%)
May 24, 2007 10.36 10.39 9.965 10.04 5,013,245 -0.36(-3.47%)
May 23, 2007 10.27 10.50 10.27 10.40 4,859,238 +0.22(+2.16%)
May 22, 2007 10.39 10.41 10.17 10.18 3,797,052 -0.21(-2.04%)
May 21, 2007 10.22 10.51 10.21 10.39 2,984,706 +0.12(+1.15%)
May 18, 2007 10.21 10.38 10.13 10.27 3,849,199 +0.15(+1.47%)
May 17, 2007 10.17 10.21 9.973 10.12 4,754,178 -0.09(-0.85%)
May 16, 2007 10.24 10.40 10.11 10.21 5,344,169 -0.21(-2.03%)
May 15, 2007 10.44 10.62 10.37 10.42 4,023,217 +0.01(+0.08%)
May 14, 2007 10.65 11.36 9.816 10.41 5,847,564 -0.19(-1.78%)
May 11, 2007 10.40 10.66 10.41 10.60 4,240,340 +0.30(+2.90%)
May 10, 2007 10.60 10.57 10.26 10.30 4,113,885 -0.35(-3.32%)
May 09, 2007 10.80 11.02 10.59 10.66 4,443,838 -0.15(-1.38%)
May 08, 2007 10.99 10.94 10.66 10.81 3,376,685 -0.10(-0.94%)
May 07, 2007 10.92 11.06 10.88 10.91 4,199,819 +0.02(+0.14%)
May 04, 2007 11.21 11.22 10.84 10.89 4,324,127 -0.07(-0.64%)
May 03, 2007 10.85 11.03 10.76 10.96 5,696,641 +0.20(+1.90%)
May 02, 2007 10.25 10.78 9.855 10.76 5,550,239 +0.44(+4.26%)
May 01, 2007 10.43 10.48 10.22 10.32 4,684,918 -0.15(-1.43%)
Apr 30, 2007 10.76 10.76 10.44 10.47 2,732,744 -0.25(-2.34%)
Apr 27, 2007 10.59 10.74 10.55 10.72 4,081,120 +0.31(+2.94%)
Apr 26, 2007 10.55 10.55 10.39 10.41 4,532,343 -0.27(-2.57%)
Apr 25, 2007 10.84 10.84 10.69 10.69 3,146,454 +0.01(+0.07%)
Apr 24, 2007 10.89 10.95 10.64 10.68 3,376,022 -0.22(-2.02%)
Apr 23, 2007 11.04 11.21 10.87 10.90 2,651,176 -0.13(-1.14%)
Apr 20, 2007 11.17 11.21 10.99 11.03 3,483,113 +0.11(+1.01%)
Apr 19, 2007 11.15 11.15 10.85 10.92 6,616,085 -0.52(-4.53%)
Apr 18, 2007 11.38 11.46 11.23 11.43 3,603,400 +0.09(+0.83%)
Apr 17, 2007 11.59 11.64 11.32 11.34 3,921,152 -0.27(-2.30%)
Apr 16, 2007 11.68 11.71 11.47 11.61 5,024,023 +0.05(+0.48%)
Apr 13, 2007 11.37 11.57 11.31 11.55 5,792,806 +0.27(+2.44%)
Apr 12, 2007 11.20 11.32 11.14 11.28 3,619,278 +0.08(+0.70%)
Apr 11, 2007 11.37 11.38 11.03 11.20 4,279,563 -0.04(-0.35%)
Apr 10, 2007 11.42 11.42 11.19 11.24 2,892,646 +0.05(+0.49%)
Apr 09, 2007 11.19 11.37 11.14 11.18 3,282,832 +0.00(+0.00%)
Apr 05, 2007 11.39 11.39 11.15 11.18 3,544,271 -0.09(-0.84%)
Apr 04, 2007 11.29 11.45 11.23 11.28 6,032,724 +0.13(+1.20%)
Apr 03, 2007 10.86 11.17 10.84 11.14 4,879,741 +0.20(+1.79%)
Apr 02, 2007 10.78 10.99 10.74 10.95 4,085,998 +0.12(+1.09%)
Mar 30, 2007 10.74 10.89 10.70 10.83 3,978,391 +0.13(+1.17%)
Mar 29, 2007 10.75 10.84 10.66 10.70 4,704,386 -0.11(-1.02%)
Mar 28, 2007 10.94 11.01 10.71 10.81 4,672,041 -0.04(-0.36%)
Mar 27, 2007 10.95 10.95 10.80 10.85 3,530,900 -0.06(-0.50%)
Mar 26, 2007 10.91 10.95 10.76 10.91 5,620,380 +0.02(+0.14%)
Mar 23, 2007 10.99 11.06 10.81 10.89 2,922,699 -0.12(-1.07%)
Mar 22, 2007 11.07 11.17 10.93 11.01 4,858,347 +0.03(+0.29%)
Mar 21, 2007 10.64 10.99 10.61 10.98 4,651,411 +0.45(+4.25%)
Mar 20, 2007 10.61 10.73 10.50 10.53 5,168,300 +0.13(+1.28%)
Mar 19, 2007 10.34 10.46 10.22 10.40 4,674,715 +0.19(+1.85%)
Mar 16, 2007 10.31 10.55 10.18 10.21 7,852,996 +0.02(+0.23%)
Mar 15, 2007 10.07 10.33 10.06 10.18 5,587,907 +0.20(+2.05%)
Mar 14, 2007 9.769 10.03 9.706 9.981 5,942,436 +0.05(+0.55%)
Mar 13, 2007 10.33 10.40 9.855 9.926 6,221,450 -0.41(-3.95%)
Mar 12, 2007 10.33 10.44 10.25 10.33 4,347,692 -0.01(-0.08%)
Mar 09, 2007 10.38 10.44 10.18 10.34 3,851,555 +0.04(+0.38%)
Mar 08, 2007 10.36 10.47 10.22 10.30 3,984,886 +0.06(+0.61%)
Mar 07, 2007 10.18 10.40 10.10 10.24 4,819,506 +0.05(+0.54%)
Mar 06, 2007 10.13 10.29 10.05 10.18 6,056,665 +0.43(+4.43%)
Mar 05, 2007 9.674 10.07 9.651 9.753 9,268,566 -0.38(-3.72%)
Mar 02, 2007 10.40 10.59 10.04 10.13 7,216,398 -0.46(-4.30%)
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.