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 24, 2011 11.87 12.16 11.82 12.06 7,423,955 +0.31(+2.64%)
May 23, 2011 11.81 11.99 11.62 11.75 7,211,667 -0.11(-0.94%)
May 20, 2011 11.80 11.93 11.57 11.86 8,676,074 +0.06(+0.54%)
May 19, 2011 11.77 11.98 11.70 11.80 7,307,285 +0.02(+0.13%)
May 18, 2011 11.66 11.82 11.58 11.78 9,738,283 +0.17(+1.50%)
May 17, 2011 11.25 11.65 11.04 11.61 13,609,472 +0.28(+2.45%)
May 16, 2011 11.23 11.49 11.18 11.33 8,394,294 +0.02(+0.21%)
May 13, 2011 11.51 11.56 10.99 11.31 11,923,078 -0.15(-1.32%)
May 12, 2011 11.43 11.53 11.24 11.46 12,145,648 -0.10(-0.82%)
May 11, 2011 11.97 12.09 11.51 11.55 14,510,623 -0.44(-3.64%)
May 10, 2011 11.92 12.02 11.77 11.99 9,001,442 +0.05(+0.40%)
May 09, 2011 12.00 12.07 11.78 11.94 6,538,756 +0.02(+0.20%)
May 06, 2011 11.97 12.08 11.77 11.92 14,342,783 +0.18(+1.56%)
May 05, 2011 12.12 12.22 11.54 11.74 14,887,179 -0.58(-4.71%)
May 04, 2011 11.95 12.51 11.81 12.31 15,606,616 +0.45(+3.81%)
May 03, 2011 12.07 12.12 11.77 11.86 13,318,974 -0.34(-2.80%)
May 02, 2011 12.17 12.24 12.06 12.20 11,262,117 -0.37(-2.97%)
Apr 29, 2011 12.42 12.68 12.36 12.58 6,140,468 +0.12(+0.96%)
Apr 28, 2011 12.50 12.73 12.42 12.46 9,266,076 +0.02(+0.13%)
Apr 27, 2011 12.20 12.53 11.93 12.44 10,856,433 +0.37(+3.02%)
Apr 26, 2011 12.15 12.19 12.01 12.08 5,882,099 -0.02(-0.13%)
Apr 25, 2011 12.24 12.31 12.00 12.09 9,441,507 -0.10(-0.78%)
Apr 21, 2011 12.28 12.33 12.12 12.19 6,671,232 -0.02(-0.13%)
Apr 20, 2011 12.33 12.45 12.16 12.20 9,447,735 +0.10(+0.85%)
Apr 19, 2011 12.16 12.20 11.86 12.10 10,105,348 +0.02(+0.13%)
Apr 18, 2011 12.35 12.41 12.03 12.08 10,319,015 -0.36(-2.87%)
Apr 15, 2011 12.43 12.54 12.31 12.44 10,149,363 -0.02(-0.13%)
Apr 14, 2011 12.35 12.51 12.23 12.46 10,397,916 +0.13(+1.03%)
Apr 13, 2011 12.56 12.58 12.27 12.33 8,339,131 -0.10(-0.83%)
Apr 12, 2011 12.71 12.73 12.35 12.43 11,124,000 -0.35(-2.73%)
Apr 11, 2011 13.16 13.18 12.66 12.78 8,964,073 -0.40(-3.01%)
Apr 08, 2011 13.20 13.29 13.12 13.18 9,106,265 +0.20(+1.53%)
Apr 07, 2011 13.00 13.12 12.87 12.98 7,520,316 -0.03(-0.24%)
Apr 06, 2011 13.15 13.21 12.93 13.01 10,809,976 +0.13(+0.99%)
Apr 05, 2011 12.22 12.90 12.16 12.89 15,247,466 +0.67(+5.46%)
Apr 04, 2011 12.25 12.47 12.17 12.22 5,883,880 +0.02(+0.20%)
Apr 01, 2011 12.51 12.57 12.16 12.20 8,487,692 -0.31(-2.48%)
Mar 31, 2011 12.64 12.66 12.43 12.51 7,811,726 -0.02(-0.19%)
Mar 30, 2011 12.53 12.53 12.53 12.53 8,115,812 +0.35(+2.87%)
Mar 29, 2011 12.32 12.40 12.08 12.18 10,419,889 -0.19(-1.54%)
Mar 28, 2011 12.52 12.74 12.35 12.37 7,602,222 -0.39(-3.05%)
Mar 25, 2011 13.13 13.20 12.75 12.76 7,971,679 -0.32(-2.43%)
Mar 24, 2011 13.16 13.34 12.96 13.08 13,089,807 +0.06(+0.43%)
Mar 23, 2011 12.61 13.05 12.59 13.02 11,129,335 +0.42(+3.34%)
Mar 22, 2011 12.20 12.86 12.19 12.60 15,562,046 +0.46(+3.79%)
Mar 21, 2011 11.98 12.27 11.89 12.14 11,597,006 +0.47(+4.07%)
Mar 18, 2011 11.59 11.85 11.59 11.67 14,334,496 +0.17(+1.45%)
Mar 17, 2011 11.55 11.59 11.29 11.50 7,960,591 +0.10(+0.83%)
Mar 16, 2011 11.64 11.90 11.32 11.40 15,798,044 -0.30(-2.57%)
Mar 15, 2011 11.64 12.05 11.63 11.70 9,195,638 -0.34(-2.83%)
Mar 14, 2011 12.16 12.25 11.97 12.05 6,480,139 -0.11(-0.91%)
Mar 11, 2011 11.77 12.22 11.74 12.16 6,494,678 +0.29(+2.47%)
Mar 10, 2011 12.01 12.06 11.79 11.86 10,353,927 -0.29(-2.41%)
Mar 09, 2011 12.36 12.50 12.09 12.16 9,637,095 -0.14(-1.16%)
Mar 08, 2011 12.54 12.56 12.21 12.30 9,700,747 -0.20(-1.58%)
Mar 07, 2011 12.39 12.76 12.39 12.50 11,850,213 +0.12(+0.96%)
Mar 04, 2011 12.46 12.58 12.32 12.38 11,758,035 +0.00(+0.00%)
Mar 03, 2011 12.16 12.39 11.87 12.38 14,473,430 +0.03(+0.26%)
Mar 02, 2011 12.60 12.62 12.18 12.35 10,623,674 -0.17(-1.39%)
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.