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 24, 2011 11.85 12.13 11.80 12.04 7,437,904 +0.31(+2.63%)
May 23, 2011 11.79 11.97 11.60 11.73 7,225,218 -0.11(-0.94%)
May 20, 2011 11.78 11.90 11.55 11.84 8,692,376 +0.06(+0.54%)
May 19, 2011 11.75 11.96 11.67 11.78 7,321,015 +0.02(+0.13%)
May 18, 2011 11.63 11.80 11.55 11.76 9,756,581 +0.17(+1.51%)
May 17, 2011 11.23 11.63 11.02 11.59 13,635,044 +0.28(+2.45%)
May 16, 2011 11.21 11.47 11.16 11.31 8,410,067 +0.02(+0.21%)
May 13, 2011 11.48 11.54 10.97 11.29 11,945,482 -0.15(-1.32%)
May 12, 2011 11.40 11.51 11.22 11.44 12,168,470 -0.10(-0.82%)
May 11, 2011 11.95 12.07 11.49 11.53 14,537,888 -0.44(-3.64%)
May 10, 2011 11.90 12.00 11.75 11.97 9,018,355 +0.05(+0.40%)
May 09, 2011 11.97 12.05 11.76 11.92 6,551,042 +0.02(+0.20%)
May 06, 2011 11.94 12.06 11.75 11.90 14,369,732 +0.18(+1.56%)
May 05, 2011 12.10 12.20 11.52 11.71 14,915,152 -0.58(-4.71%)
May 04, 2011 11.93 12.48 11.79 12.29 15,635,940 +0.45(+3.82%)
May 03, 2011 12.05 12.09 11.74 11.84 13,344,000 -0.34(-2.80%)
May 02, 2011 12.15 12.22 12.04 12.18 11,283,278 -0.37(-2.97%)
Apr 29, 2011 12.39 12.66 12.34 12.55 6,152,006 +0.12(+0.96%)
Apr 28, 2011 12.47 12.70 12.39 12.43 9,283,487 +0.02(+0.13%)
Apr 27, 2011 12.17 12.51 11.90 12.42 10,876,833 +0.36(+3.02%)
Apr 26, 2011 12.13 12.16 11.99 12.05 5,893,152 -0.02(-0.13%)
Apr 25, 2011 12.21 12.28 11.97 12.07 9,459,248 -0.10(-0.78%)
Apr 21, 2011 12.26 12.31 12.09 12.16 6,683,767 -0.02(-0.13%)
Apr 20, 2011 12.31 12.43 12.14 12.18 9,465,487 +0.10(+0.85%)
Apr 19, 2011 12.13 12.17 11.84 12.08 10,124,336 +0.02(+0.13%)
Apr 18, 2011 12.32 12.39 12.01 12.06 10,338,404 -0.36(-2.87%)
Apr 15, 2011 12.41 12.51 12.28 12.42 10,168,434 -0.02(-0.13%)
Apr 14, 2011 12.33 12.49 12.20 12.43 10,417,453 +0.13(+1.03%)
Apr 13, 2011 12.54 12.56 12.24 12.31 8,354,800 -0.10(-0.83%)
Apr 12, 2011 12.69 12.70 12.32 12.41 11,144,902 -0.35(-2.73%)
Apr 11, 2011 13.13 13.16 12.64 12.76 8,980,916 -0.40(-3.01%)
Apr 08, 2011 13.18 13.27 13.10 13.16 9,123,376 +0.20(+1.53%)
Apr 07, 2011 12.97 13.10 12.85 12.96 7,534,446 -0.03(-0.24%)
Apr 06, 2011 13.12 13.19 12.91 12.99 10,830,288 +0.13(+0.99%)
Apr 05, 2011 12.20 12.88 12.13 12.86 15,276,116 +0.67(+5.46%)
Apr 04, 2011 12.23 12.45 12.15 12.20 5,894,936 +0.02(+0.19%)
Apr 01, 2011 12.49 12.55 12.14 12.17 8,503,640 -0.31(-2.48%)
Mar 31, 2011 12.62 12.64 12.41 12.48 7,826,404 -0.02(-0.19%)
Mar 30, 2011 12.51 12.51 12.51 12.51 8,131,061 +0.35(+2.87%)
Mar 29, 2011 12.30 12.38 12.06 12.16 10,439,468 -0.19(-1.54%)
Mar 28, 2011 12.50 12.72 12.32 12.35 7,616,507 -0.39(-3.05%)
Mar 25, 2011 13.11 13.18 12.73 12.74 7,986,657 -0.32(-2.43%)
Mar 24, 2011 13.14 13.31 12.94 13.05 13,114,403 +0.06(+0.43%)
Mar 23, 2011 12.59 13.03 12.57 13.00 11,150,247 +0.42(+3.34%)
Mar 22, 2011 12.18 12.84 12.16 12.58 15,591,287 +0.46(+3.79%)
Mar 21, 2011 11.96 12.24 11.87 12.12 11,618,795 +0.47(+4.07%)
Mar 18, 2011 11.56 11.83 11.56 11.64 14,361,429 +0.17(+1.44%)
Mar 17, 2011 11.52 11.57 11.27 11.48 7,975,547 +0.09(+0.83%)
Mar 16, 2011 11.62 11.88 11.30 11.38 15,827,726 -0.30(-2.57%)
Mar 15, 2011 11.62 12.02 11.60 11.68 9,212,916 -0.34(-2.83%)
Mar 14, 2011 12.13 12.23 11.94 12.02 6,492,314 -0.11(-0.91%)
Mar 11, 2011 11.75 12.20 11.72 12.13 6,506,880 +0.29(+2.47%)
Mar 10, 2011 11.99 12.04 11.77 11.84 10,373,381 -0.29(-2.41%)
Mar 09, 2011 12.34 12.47 12.07 12.13 9,655,202 -0.14(-1.16%)
Mar 08, 2011 12.51 12.54 12.19 12.28 9,718,974 -0.20(-1.58%)
Mar 07, 2011 12.36 12.73 12.36 12.47 11,872,478 +0.12(+0.96%)
Mar 04, 2011 12.43 12.56 12.30 12.35 11,780,127 +0.00(+0.00%)
Mar 03, 2011 12.13 12.37 11.85 12.35 14,500,624 +0.03(+0.26%)
Mar 02, 2011 12.58 12.59 12.16 12.32 10,643,635 -0.17(-1.39%)
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.