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 29, 2009 15.88 16.09 15.63 15.88 10,666,092 +0.55(+3.59%)
May 28, 2009 15.05 15.54 15.00 15.33 9,304,932 +0.57(+3.88%)
May 27, 2009 15.08 15.34 14.76 14.76 7,860,954 -0.21(-1.42%)
May 26, 2009 14.45 15.02 14.33 14.97 6,873,938 -0.09(-0.63%)
May 22, 2009 15.03 15.30 14.88 15.06 7,537,685 +0.30(+2.02%)
May 21, 2009 14.61 15.00 14.16 14.76 10,099,160 +0.09(+0.64%)
May 20, 2009 14.03 14.81 13.92 14.67 11,021,685 +0.95(+6.93%)
May 19, 2009 13.41 13.95 13.22 13.72 6,812,198 +0.46(+3.50%)
May 18, 2009 13.37 13.40 12.72 13.26 4,205,075 -0.01(-0.06%)
May 15, 2009 13.43 13.66 13.13 13.26 7,009,637 -0.10(-0.76%)
May 14, 2009 13.21 13.49 12.92 13.37 6,263,205 +0.15(+1.13%)
May 13, 2009 13.38 13.95 13.19 13.22 9,220,331 -0.40(-2.94%)
May 12, 2009 13.11 13.66 12.94 13.62 8,906,483 +0.68(+5.28%)
May 11, 2009 12.85 13.08 12.71 12.93 6,558,335 -0.13(-1.02%)
May 08, 2009 12.95 13.15 12.74 13.07 7,935,688 +0.26(+2.02%)
May 07, 2009 13.29 13.59 12.63 12.81 7,388,156 -0.43(-3.26%)
May 06, 2009 13.09 13.37 13.04 13.24 6,809,539 +0.42(+3.31%)
May 05, 2009 13.32 13.39 12.70 12.82 7,759,014 -0.06(-0.49%)
May 04, 2009 12.38 12.95 12.37 12.88 5,606,198 +0.69(+5.67%)
May 01, 2009 12.02 12.34 12.02 12.19 3,636,487 +0.05(+0.45%)
Apr 30, 2009 12.05 12.31 11.94 12.13 6,892,545 -0.28(-2.28%)
Apr 29, 2009 12.31 12.59 12.11 12.42 6,704,462 +0.52(+4.36%)
Apr 28, 2009 11.79 12.10 11.69 11.90 4,929,907 -0.47(-3.81%)
Apr 27, 2009 12.45 12.70 12.23 12.37 5,850,086 -0.23(-1.81%)
Apr 24, 2009 12.24 12.71 12.16 12.60 9,138,042 +0.62(+5.18%)
Apr 23, 2009 11.51 12.05 11.35 11.98 10,116,340 +0.63(+5.54%)
Apr 22, 2009 11.36 11.80 11.32 11.35 8,408,492 +0.13(+1.19%)
Apr 21, 2009 11.74 11.83 11.00 11.21 9,743,096 -0.25(-2.19%)
Apr 20, 2009 10.98 11.69 10.97 11.46 8,837,054 +0.64(+5.87%)
Apr 17, 2009 10.80 11.09 10.70 10.83 12,730,033 -0.19(-1.71%)
Apr 16, 2009 11.69 11.70 10.95 11.02 13,124,451 -0.60(-5.20%)
Apr 15, 2009 11.62 11.82 11.44 11.62 6,073,106 +0.03(+0.27%)
Apr 14, 2009 11.72 11.82 6.604 11.59 6,295,743 -0.02(-0.14%)
Apr 13, 2009 12.00 12.11 11.58 11.61 8,524,331 -0.14(-1.20%)
Apr 09, 2009 11.90 12.08 11.66 11.75 6,091,927 -0.24(-2.03%)
Apr 08, 2009 12.11 12.23 11.70 11.99 7,551,862 +0.10(+0.86%)
Apr 07, 2009 12.47 12.47 11.88 11.89 10,113,920 -0.27(-2.26%)
Apr 06, 2009 12.21 12.23 11.78 12.16 12,367,640 -0.41(-3.25%)
Apr 03, 2009 13.53 13.66 12.38 12.57 11,871,842 -0.96(-7.08%)
Apr 02, 2009 14.12 14.21 13.36 13.53 13,289,022 -1.07(-7.32%)
Apr 01, 2009 14.56 14.65 14.17 14.60 6,798,595 +0.57(+4.03%)
Mar 31, 2009 14.17 14.37 13.72 14.03 7,435,999 +0.08(+0.56%)
Mar 30, 2009 13.80 14.37 13.58 13.95 7,096,703 -0.72(-4.92%)
Mar 26, 2009 15.18 15.19 14.61 14.68 7,748,766 -0.34(-2.25%)
Mar 25, 2009 14.59 15.25 14.24 15.01 14,198,614 +0.56(+3.86%)
Mar 24, 2009 13.96 14.74 13.70 14.46 10,167,876 +0.23(+1.60%)
Mar 23, 2009 14.23 14.45 14.16 14.23 9,629,446 +0.16(+1.17%)
Mar 20, 2009 14.53 14.53 14.02 14.06 13,784,000 -0.58(-3.97%)
Mar 19, 2009 14.29 14.83 14.20 14.65 17,805,364 +1.96(+15.48%)
Mar 18, 2009 12.23 13.70 11.84 12.68 14,980,607 +0.34(+2.74%)
Mar 17, 2009 12.46 12.52 12.00 12.34 6,205,641 -0.13(-1.01%)
Mar 16, 2009 12.37 12.64 12.18 12.47 4,521,215 -0.03(-0.25%)
Mar 13, 2009 12.39 12.62 12.13 12.50 0 +0.31(+2.58%)
Mar 12, 2009 12.27 12.34 11.84 12.19 8,393,283 +0.20(+1.70%)
Mar 11, 2009 11.49 12.16 11.36 11.98 9,655,707 +0.59(+5.17%)
Mar 10, 2009 12.06 12.33 11.25 11.39 14,268,680 -0.93(-7.52%)
Mar 09, 2009 12.83 12.98 12.16 12.32 9,800,795 -0.78(-5.94%)
Mar 06, 2009 13.24 13.59 12.87 13.10 0 +0.13(+0.97%)
Mar 05, 2009 12.26 13.18 12.26 12.97 7,089,083 +0.75(+6.10%)
Mar 04, 2009 12.87 12.89 12.06 12.23 9,661,944 +0.40(+3.39%)
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.