Skip to main content

Kinross Gold Corporation (NY: KGC )

6.140 +0.260 (+4.42%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.55 13.65 13.39 13.55 5,281,801 -0.07(-0.52%)
May 27, 2010 13.49 13.80 13.44 13.62 5,118,768 +0.32(+2.37%)
May 26, 2010 13.65 13.66 13.27 13.31 628 -0.05(-0.35%)
May 25, 2010 12.94 13.41 12.85 13.36 8,129,822 +0.25(+1.92%)
May 24, 2010 13.41 13.57 13.10 13.10 4,442,318 +0.01(+0.06%)
May 21, 2010 12.92 13.24 12.80 13.10 8,940,960 +0.03(+0.24%)
May 20, 2010 13.06 13.23 13.01 13.06 191 -0.59(-4.33%)
May 19, 2010 14.12 14.12 13.27 13.65 11,367,467 -0.67(-4.67%)
May 18, 2010 14.39 14.57 14.13 14.32 8,193,259 -0.10(-0.71%)
May 17, 2010 14.96 14.99 14.29 14.43 8,870,452 -0.50(-3.32%)
May 14, 2010 14.92 15.25 14.42 14.92 8,344,232 +0.09(+0.64%)
May 13, 2010 15.06 15.20 14.76 14.83 6,954,263 -0.40(-2.64%)
May 12, 2010 15.07 15.39 14.90 15.23 13,261,428 +0.50(+3.37%)
May 11, 2010 14.73 14.98 14.72 14.73 1,904 +1.06(+7.71%)
May 10, 2010 13.79 13.84 13.68 13.68 11,119,775 +0.01(+0.06%)
May 07, 2010 13.99 14.17 13.47 13.67 13,442,775 -0.29(-2.09%)
May 06, 2010 13.93 14.07 13.47 13.96 5,968 +0.24(+1.78%)
May 05, 2010 13.73 14.20 13.61 13.72 17,419,860 -0.91(-6.24%)
May 04, 2010 14.57 14.78 14.25 14.63 10,588,397 -0.09(-0.64%)
May 03, 2010 15.14 15.24 14.65 14.73 7,729,253 -0.21(-1.42%)
Apr 30, 2010 15.00 15.33 14.94 14.94 8,913,831 +0.09(+0.59%)
Apr 29, 2010 15.02 15.13 14.76 14.85 8,583,334 -0.09(-0.63%)
Apr 28, 2010 14.47 15.11 14.28 14.95 12,682,070 +0.48(+3.32%)
Apr 27, 2010 14.11 14.59 14.09 14.47 9,058,280 +0.19(+1.32%)
Apr 26, 2010 14.32 14.45 14.14 14.28 5,265,213 -0.02(-0.17%)
Apr 23, 2010 14.03 14.37 13.99 14.30 6,527,116 +0.09(+0.61%)
Apr 22, 2010 13.99 14.25 13.87 14.21 6,287,243 +0.06(+0.45%)
Apr 21, 2010 14.10 14.29 14.02 14.15 4,406,167 +0.14(+1.01%)
Apr 20, 2010 14.10 14.26 14.01 14.01 180,274 +0.02(+0.17%)
Apr 19, 2010 13.66 13.99 13.62 13.99 5,262,079 +0.06(+0.40%)
Apr 16, 2010 14.16 14.25 13.63 13.93 9,675,977 -0.37(-2.59%)
Apr 15, 2010 14.47 14.62 14.26 14.30 4,883,213 -0.25(-1.73%)
Apr 14, 2010 14.54 14.70 14.33 14.55 5,292,090 +0.18(+1.26%)
Apr 13, 2010 14.43 14.47 14.14 14.37 4,955,207 -0.15(-1.03%)
Apr 12, 2010 14.58 14.84 14.47 14.52 4,232,282 -0.09(-0.59%)
Apr 09, 2010 14.56 14.73 14.45 14.61 6,276,126 +0.13(+0.93%)
Apr 08, 2010 14.41 14.51 14.21 14.47 5,866,585 +0.06(+0.44%)
Apr 07, 2010 14.11 14.58 14.06 14.41 9,727,920 +0.43(+3.10%)
Apr 06, 2010 13.91 14.25 13.90 13.98 4,681,388 -0.09(-0.62%)
Apr 05, 2010 14.06 14.13 13.84 14.06 4,150,543 +0.25(+1.82%)
Apr 01, 2010 13.65 13.81 13.81 13.81 6,509,267 +0.35(+2.63%)
Mar 31, 2010 13.64 13.71 13.38 13.46 5,495,976 -0.02(-0.18%)
Mar 30, 2010 13.68 13.69 13.39 13.48 6,336,061 -0.13(-0.98%)
Mar 29, 2010 13.58 13.69 13.49 13.62 5,165,398 +0.23(+1.71%)
Mar 26, 2010 13.27 13.56 13.19 13.39 5,817,310 +0.15(+1.13%)
Mar 25, 2010 13.50 13.54 13.21 13.24 6,764,262 -0.10(-0.77%)
Mar 24, 2010 13.73 13.77 13.28 13.34 9,556,587 -0.69(-4.94%)
Mar 23, 2010 13.94 14.26 13.79 14.03 5,547,402 +0.02(+0.11%)
Mar 22, 2010 13.85 14.12 13.79 14.02 5,885,527 -0.07(-0.50%)
Mar 19, 2010 14.34 14.39 13.95 14.09 7,803,039 -0.11(-0.77%)
Mar 18, 2010 14.17 14.42 14.03 14.20 5,543,893 +0.00(+0.00%)
Mar 17, 2010 14.32 14.39 14.15 14.20 8,355,904 -0.06(-0.44%)
Mar 16, 2010 14.06 14.35 14.02 14.26 8,487,047 +0.42(+3.01%)
Mar 15, 2010 13.73 13.84 13.73 13.84 4,911,011 -0.20(-1.40%)
Mar 12, 2010 14.22 14.26 13.94 14.04 6,588,565 -0.09(-0.61%)
Mar 11, 2010 14.08 14.15 13.83 14.13 8,434,548 -0.06(-0.44%)
Mar 10, 2010 14.57 14.73 14.12 14.19 8,500,706 -0.39(-2.69%)
Mar 09, 2010 14.65 14.83 14.50 14.58 5,149,987 -0.22(-1.49%)
Mar 08, 2010 15.05 15.14 14.67 14.80 6,956,369 -0.20(-1.31%)
Mar 05, 2010 14.87 15.14 14.85 15.00 5,609,204 +0.17(+1.17%)
Mar 04, 2010 14.93 15.06 14.72 14.83 6,417,720 -0.16(-1.10%)
Mar 03, 2010 15.02 15.20 14.89 14.99 6,408,432 +0.11(+0.74%)
Mar 02, 2010 14.72 15.13 14.62 14.88 7,006,959 +0.33(+2.27%)
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.