Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 8.450 9.040 8.284 8.465 9,802,434 +0.26(+3.16%)
Oct 31, 2008 8.615 8.843 8.143 8.206 15,006,555 -0.67(-7.54%)
Oct 30, 2008 8.654 8.930 7.907 8.874 20,436,382 +0.72(+8.88%)
Oct 29, 2008 7.073 8.379 7.033 8.151 22,669,222 +1.47(+22.03%)
Oct 28, 2008 6.538 6.758 6.026 6.679 12,422,182 +0.65(+10.84%)
Oct 27, 2008 6.742 6.923 6.019 6.026 11,644,331 -0.90(-13.05%)
Oct 24, 2008 5.389 7.104 5.389 6.931 15,762,404 +0.68(+10.82%)
Oct 23, 2008 6.782 7.498 6.113 6.255 17,819,568 -0.89(-12.44%)
Oct 22, 2008 7.891 7.946 7.026 7.144 13,544,790 -1.05(-12.78%)
Oct 21, 2008 8.701 8.992 8.182 8.190 9,786,575 -1.19(-12.67%)
Oct 20, 2008 8.623 9.417 8.387 9.378 8,742,897 +0.92(+10.88%)
Oct 17, 2008 8.041 9.937 8.041 8.457 13,111,994 -0.27(-3.07%)
Oct 16, 2008 10.23 10.23 8.284 8.725 21,900,948 -1.38(-13.70%)
Oct 15, 2008 11.09 11.47 10.09 10.11 13,786,306 -1.14(-10.14%)
Oct 14, 2008 10.87 11.75 10.51 11.25 17,378,524 +0.90(+8.66%)
Oct 13, 2008 10.94 11.16 9.685 10.35 9,551,452 +0.05(+0.46%)
Oct 10, 2008 12.12 12.37 9.441 10.31 21,034,276 -2.10(-16.93%)
Oct 09, 2008 12.53 12.73 11.81 12.41 13,197,447 -0.34(-2.65%)
Oct 08, 2008 11.21 12.82 11.20 12.75 24,133,506 +2.03(+18.94%)
Oct 07, 2008 11.16 11.44 10.67 10.72 17,384,118 +0.09(+0.89%)
Oct 06, 2008 11.79 11.91 9.606 10.62 17,826,818 -0.54(-4.80%)
Oct 03, 2008 10.83 12.08 10.83 11.16 12,770,128 +0.05(+0.42%)
Oct 02, 2008 12.65 12.75 11.05 11.11 15,864,929 -2.21(-16.60%)
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.