Skip to main content

Kinross Gold Corporation (NY: KGC )

6.125 +0.245 (+4.17%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 14.32 14.59 14.10 14.55 6,433,491 +0.32(+2.26%)
Feb 26, 2010 14.35 14.35 14.05 14.23 5,865,660 +0.03(+0.22%)
Feb 25, 2010 13.51 14.32 13.45 14.20 10,498,126 +0.41(+2.97%)
Feb 24, 2010 13.84 14.09 13.71 13.79 7,194,236 -0.08(-0.57%)
Feb 23, 2010 14.29 14.43 13.78 13.87 8,475,911 -0.52(-3.60%)
Feb 22, 2010 14.57 14.65 14.32 14.39 6,240,009 -0.14(-0.97%)
Feb 19, 2010 14.65 14.77 14.37 14.53 8,958,693 -0.28(-1.91%)
Feb 18, 2010 14.65 15.28 14.65 14.81 12,150,188 +0.28(+1.95%)
Feb 17, 2010 14.70 14.87 14.36 14.53 8,069,825 -0.24(-1.65%)
Feb 16, 2010 14.76 14.88 14.58 14.77 7,897,802 +0.48(+3.35%)
Feb 12, 2010 14.00 14.29 14.29 14.29 9,232,400 +0.02(+0.17%)
Feb 11, 2010 13.88 14.34 13.70 14.27 9,267,192 +0.49(+3.53%)
Feb 10, 2010 13.74 13.92 13.33 13.78 9,266,726 +0.04(+0.29%)
Feb 09, 2010 13.35 13.89 13.34 13.74 11,207,487 +0.67(+5.11%)
Feb 08, 2010 13.51 13.59 13.04 13.07 9,381,455 -0.42(-3.09%)
Feb 05, 2010 12.78 13.54 12.67 13.49 14,471,974 +0.62(+4.82%)
Feb 04, 2010 13.26 13.34 12.79 12.87 12,906,360 -0.78(-5.70%)
Feb 03, 2010 13.59 13.85 13.45 13.65 9,023,304 +0.05(+0.35%)
Feb 02, 2010 13.57 13.76 13.38 13.60 11,370,591 +0.30(+2.27%)
Feb 01, 2010 12.85 13.37 12.80 13.30 8,939,081 +0.53(+4.15%)
Jan 29, 2010 13.22 13.34 12.69 12.77 9,988,531 -0.46(-3.44%)
Jan 28, 2010 13.52 13.56 12.68 13.22 14,486,120 -0.14(-1.06%)
Jan 27, 2010 13.51 13.64 13.07 13.37 9,988,416 -0.26(-1.90%)
Jan 26, 2010 13.46 13.86 13.33 13.62 8,184,379 -0.03(-0.23%)
Jan 25, 2010 14.02 14.10 13.58 13.66 7,208,491 -0.30(-2.14%)
Jan 22, 2010 13.76 14.36 13.70 13.95 10,810,915 +0.03(+0.23%)
Jan 21, 2010 14.46 14.61 13.92 13.92 13,155,362 -0.61(-4.21%)
Jan 20, 2010 14.64 14.73 14.26 14.54 8,115,348 -0.56(-3.69%)
Jan 19, 2010 15.01 15.17 14.95 15.09 5,513,585 -0.07(-0.47%)
Jan 15, 2010 15.82 15.16 15.16 15.16 10,945,320 -0.79(-4.97%)
Jan 14, 2010 15.90 16.05 15.74 15.96 4,859,972 -0.02(-0.15%)
Jan 13, 2010 15.78 16.02 15.45 15.98 6,040,881 +0.25(+1.60%)
Jan 12, 2010 16.00 16.18 15.55 15.73 7,730,821 -0.46(-2.81%)
Jan 11, 2010 16.32 16.58 16.07 16.18 5,740,589 +0.13(+0.83%)
Jan 08, 2010 16.00 16.09 15.72 16.05 5,271,286 +0.20(+1.29%)
Jan 07, 2010 15.74 15.92 15.62 15.85 6,978,418 +0.08(+0.50%)
Jan 06, 2010 15.43 15.94 15.38 15.77 9,222,200 +0.54(+3.56%)
Jan 05, 2010 14.84 15.23 14.83 15.23 6,985,768 +0.40(+2.70%)
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.