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 10.09 10.50 10.11 10.50 6,831,459 +0.57(+5.79%)
May 30, 2007 9.913 10.12 9.858 9.921 7,391,744 -0.12(-1.18%)
May 29, 2007 10.31 10.36 10.02 10.04 4,661,753 -0.09(-0.86%)
May 25, 2007 10.17 10.22 9.999 10.13 3,795,282 +0.07(+0.70%)
May 24, 2007 10.38 10.41 9.984 10.05 5,003,844 -0.36(-3.47%)
May 23, 2007 10.29 10.52 10.29 10.42 4,850,125 +0.22(+2.16%)
May 22, 2007 10.41 10.43 10.19 10.20 3,789,931 -0.21(-2.04%)
May 21, 2007 10.24 10.53 10.23 10.41 2,979,109 +0.12(+1.15%)
May 18, 2007 10.23 10.40 10.15 10.29 3,841,981 +0.15(+1.47%)
May 17, 2007 10.19 10.23 9.992 10.14 4,745,262 -0.09(-0.85%)
May 16, 2007 10.26 10.42 10.13 10.23 5,334,146 -0.21(-2.03%)
May 15, 2007 10.46 10.64 10.38 10.44 4,015,671 +0.01(+0.08%)
May 14, 2007 10.67 11.38 9.834 10.43 5,836,598 -0.19(-1.78%)
May 11, 2007 10.42 10.68 10.43 10.62 4,232,388 +0.30(+2.90%)
May 10, 2007 10.62 10.59 10.28 10.32 4,106,170 -0.35(-3.32%)
May 09, 2007 10.82 11.04 10.61 10.68 4,435,504 -0.15(-1.38%)
May 08, 2007 11.01 10.96 10.68 10.83 3,370,352 -0.10(-0.94%)
May 07, 2007 10.94 11.09 10.90 10.93 4,191,943 +0.02(+0.14%)
May 04, 2007 11.23 11.24 10.86 10.91 4,316,018 -0.07(-0.64%)
May 03, 2007 10.87 11.05 10.78 10.98 5,685,957 +0.20(+1.90%)
May 02, 2007 10.27 10.80 9.874 10.78 5,539,830 +0.44(+4.26%)
May 01, 2007 10.45 10.50 10.24 10.34 4,676,132 -0.15(-1.43%)
Apr 30, 2007 10.78 10.78 10.46 10.49 2,727,619 -0.25(-2.34%)
Apr 27, 2007 10.61 10.76 10.57 10.74 4,073,467 +0.31(+2.94%)
Apr 26, 2007 10.57 10.57 10.41 10.43 4,523,843 -0.28(-2.57%)
Apr 25, 2007 10.86 10.86 10.71 10.71 3,140,553 +0.01(+0.07%)
Apr 24, 2007 10.91 10.97 10.66 10.70 3,369,690 -0.22(-2.02%)
Apr 23, 2007 11.06 11.23 10.89 10.92 2,646,204 -0.13(-1.14%)
Apr 20, 2007 11.19 11.23 11.01 11.05 3,476,580 +0.11(+1.01%)
Apr 19, 2007 11.17 11.17 10.87 10.94 6,603,677 -0.52(-4.53%)
Apr 18, 2007 11.40 11.49 11.25 11.46 3,596,642 +0.09(+0.83%)
Apr 17, 2007 11.61 11.66 11.34 11.36 3,913,798 -0.27(-2.30%)
Apr 16, 2007 11.71 11.73 11.49 11.63 5,014,601 +0.06(+0.48%)
Apr 13, 2007 11.39 11.60 11.34 11.57 5,781,942 +0.28(+2.44%)
Apr 12, 2007 11.22 11.34 11.16 11.30 3,612,490 +0.08(+0.70%)
Apr 11, 2007 11.39 11.40 11.05 11.22 4,271,537 -0.04(-0.35%)
Apr 10, 2007 11.44 11.44 11.21 11.26 2,887,221 +0.06(+0.49%)
Apr 09, 2007 11.21 11.39 11.16 11.20 3,276,675 +0.00(+0.00%)
Apr 05, 2007 11.42 11.42 11.17 11.20 3,537,624 -0.09(-0.84%)
Apr 04, 2007 11.31 11.47 11.25 11.30 6,021,410 +0.13(+1.20%)
Apr 03, 2007 10.88 11.19 10.86 11.16 4,870,589 +0.20(+1.79%)
Apr 02, 2007 10.80 11.01 10.76 10.97 4,078,335 +0.12(+1.09%)
Mar 30, 2007 10.76 10.91 10.72 10.85 3,970,930 +0.13(+1.17%)
Mar 29, 2007 10.77 10.86 10.68 10.72 4,695,564 -0.11(-1.02%)
Mar 28, 2007 10.96 11.03 10.73 10.83 4,663,279 -0.04(-0.36%)
Mar 27, 2007 10.97 10.98 10.82 10.87 3,524,278 -0.06(-0.50%)
Mar 26, 2007 10.93 10.98 10.78 10.93 5,609,840 +0.02(+0.14%)
Mar 23, 2007 11.01 11.09 10.83 10.91 2,917,218 -0.12(-1.07%)
Mar 22, 2007 11.09 11.19 10.95 11.03 4,849,235 +0.03(+0.29%)
Mar 21, 2007 10.66 11.01 10.63 11.00 4,642,687 +0.45(+4.25%)
Mar 20, 2007 10.63 10.75 10.52 10.55 5,158,607 +0.13(+1.28%)
Mar 19, 2007 10.36 10.48 10.24 10.42 4,665,948 +0.19(+1.85%)
Mar 16, 2007 10.33 10.57 10.20 10.23 7,838,269 +0.02(+0.23%)
Mar 15, 2007 10.09 10.35 10.08 10.20 5,577,428 +0.20(+2.05%)
Mar 14, 2007 9.787 10.05 9.724 9.999 5,931,292 +0.06(+0.55%)
Mar 13, 2007 10.35 10.42 9.874 9.944 6,209,782 -0.41(-3.95%)
Mar 12, 2007 10.35 10.46 10.27 10.35 4,339,539 -0.01(-0.08%)
Mar 09, 2007 10.40 10.46 10.20 10.36 3,844,332 +0.04(+0.38%)
Mar 08, 2007 10.38 10.49 10.24 10.32 3,977,412 +0.06(+0.61%)
Mar 07, 2007 10.20 10.42 10.12 10.26 4,810,468 +0.05(+0.54%)
Mar 06, 2007 10.15 10.31 10.07 10.20 6,045,306 +0.43(+4.43%)
Mar 05, 2007 9.693 10.09 9.669 9.771 9,251,184 -0.38(-3.72%)
Mar 02, 2007 10.42 10.61 10.06 10.15 7,202,864 -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.