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 30, 2008 15.69 15.81 15.53 15.71 4,136,803 +0.28(+1.78%)
May 29, 2008 15.47 15.77 15.36 15.44 5,699,189 -0.50(-3.16%)
May 28, 2008 15.57 16.00 15.42 15.94 5,125,186 +0.09(+0.60%)
May 27, 2008 15.70 15.94 15.52 15.85 4,017,337 -0.33(-2.04%)
May 26, 2008 16.55 16.84 16.10 16.18 0 +0.00(+0.00%)
May 23, 2008 16.55 16.84 16.10 16.18 4,470,766 -0.21(-1.30%)
May 22, 2008 16.69 16.89 15.96 16.39 6,458,223 -0.41(-2.44%)
May 21, 2008 16.83 17.30 16.73 16.80 7,900,665 -0.03(-0.19%)
May 20, 2008 16.60 16.87 16.14 16.83 5,781,276 +0.50(+3.03%)
May 19, 2008 16.52 16.65 16.09 16.33 4,363,416 +0.05(+0.29%)
May 16, 2008 16.51 16.56 16.17 16.29 8,167,219 +0.52(+3.29%)
May 15, 2008 15.52 15.89 15.51 15.77 6,576,068 +0.55(+3.62%)
May 14, 2008 15.50 15.65 15.18 15.22 3,530,240 -0.27(-1.73%)
May 13, 2008 15.25 15.61 15.06 15.48 4,741,971 -0.02(-0.15%)
May 12, 2008 15.55 15.77 15.28 15.51 5,103,208 -0.28(-1.75%)
May 09, 2008 16.21 16.21 15.33 15.78 5,160,131 -0.02(-0.15%)
May 08, 2008 15.25 15.87 15.18 15.81 7,419,413 +0.76(+5.02%)
May 07, 2008 15.22 15.44 14.92 15.05 7,506,998 -0.57(-3.63%)
May 06, 2008 15.72 16.07 15.55 15.62 5,164,990 +0.10(+0.66%)
May 05, 2008 15.62 15.66 15.15 15.51 6,526,714 +0.57(+3.79%)
May 02, 2008 14.65 15.33 14.65 14.95 5,178,134 +0.30(+2.04%)
May 01, 2008 14.43 14.95 14.16 14.65 9,344,491 -0.23(-1.53%)
Apr 30, 2008 14.45 15.00 14.45 14.88 12,045,450 +0.59(+4.13%)
Apr 29, 2008 14.83 14.89 14.23 14.29 7,842,404 -0.90(-5.96%)
Apr 28, 2008 15.51 15.75 15.14 15.19 5,981,759 -0.12(-0.77%)
Apr 25, 2008 15.58 15.63 15.22 15.31 8,918,390 +0.06(+0.41%)
Apr 24, 2008 16.25 16.25 15.11 15.25 15,601,009 -1.27(-7.71%)
Apr 23, 2008 17.05 17.05 16.42 16.52 9,328,375 -1.10(-6.25%)
Apr 22, 2008 17.76 18.25 17.55 17.62 6,462,996 -0.27(-1.50%)
Apr 21, 2008 18.98 18.98 17.80 17.89 6,870,053 -0.85(-4.53%)
Apr 18, 2008 19.14 19.24 18.49 18.74 7,656,268 -0.86(-4.38%)
Apr 17, 2008 19.80 19.96 19.28 19.60 5,384,086 -0.40(-2.01%)
Apr 16, 2008 19.36 20.02 19.22 20.00 8,139,172 +1.34(+7.17%)
Apr 15, 2008 18.17 18.72 18.17 18.66 5,116,389 +0.72(+4.04%)
Apr 14, 2008 17.83 18.21 17.74 17.94 3,786,256 +0.04(+0.22%)
Apr 11, 2008 18.45 18.55 17.76 17.90 3,847,581 -0.57(-3.11%)
Apr 10, 2008 18.76 18.79 18.06 18.47 3,836,847 -0.05(-0.25%)
Apr 09, 2008 18.15 18.66 18.12 18.52 4,602,838 +0.31(+1.73%)
Apr 08, 2008 18.02 18.45 18.02 18.21 4,470,245 -0.20(-1.07%)
Apr 07, 2008 18.71 18.94 18.24 18.40 5,030,117 +0.02(+0.13%)
Apr 04, 2008 17.87 18.38 17.82 18.38 5,765,327 +0.56(+3.13%)
Apr 03, 2008 17.94 18.17 17.65 17.82 5,532,581 -0.20(-1.09%)
Apr 02, 2008 16.91 18.10 16.90 18.02 6,562,692 +1.12(+6.66%)
Apr 01, 2008 16.66 16.91 16.31 16.89 8,745,312 -0.50(-2.89%)
Mar 31, 2008 18.02 18.28 17.06 17.39 5,021,178 -0.53(-2.94%)
Mar 28, 2008 17.75 18.06 17.37 17.92 4,728,649 +0.00(+0.00%)
Mar 27, 2008 18.15 18.39 17.82 17.92 7,629,908 -0.35(-1.90%)
Mar 26, 2008 18.54 18.54 17.90 18.27 7,541,144 +0.20(+1.09%)
Mar 25, 2008 17.16 18.19 17.14 18.07 8,747,643 +1.42(+8.50%)
Mar 24, 2008 17.17 17.43 16.53 16.66 7,656,544 -0.35(-2.04%)
Mar 21, 2008 16.55 17.31 16.12 17.00 13,119,696 +0.00(+0.00%)
Mar 20, 2008 16.55 17.31 16.12 17.00 13,119,187 -0.29(-1.68%)
Mar 19, 2008 18.72 18.76 17.13 17.29 15,672,833 -1.86(-9.73%)
Mar 18, 2008 20.64 20.66 19.03 19.16 8,759,598 -1.20(-5.88%)
Mar 17, 2008 20.72 21.56 19.94 20.35 12,056,557 -0.76(-3.61%)
Mar 14, 2008 20.76 21.19 20.35 21.12 10,249,086 +0.35(+1.71%)
Mar 13, 2008 20.66 20.95 20.63 20.76 10,285,441 +0.61(+3.01%)
Mar 12, 2008 20.46 20.59 19.98 20.16 5,362,673 +0.02(+0.12%)
Mar 11, 2008 19.36 20.20 19.22 20.13 6,591,807 +1.14(+6.01%)
Mar 10, 2008 19.42 19.46 18.65 18.99 7,763,172 -0.76(-3.86%)
Mar 07, 2008 20.70 20.74 19.55 19.76 8,383,405 -0.94(-4.56%)
Mar 06, 2008 20.60 20.75 20.26 20.70 11,753,428 -0.09(-0.45%)
Mar 05, 2008 20.02 21.12 19.99 20.79 10,481,702 +1.16(+5.89%)
Mar 04, 2008 20.46 20.61 19.17 19.64 11,536,582 -0.98(-4.73%)
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.