Skip to main content

Kinross Gold Corporation (NY: KGC )

6.045 +0.165 (+2.81%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.66 15.78 15.50 15.68 4,144,575 +0.27(+1.78%)
May 29, 2008 15.44 15.74 15.33 15.41 5,709,898 -0.50(-3.16%)
May 28, 2008 15.54 15.97 15.39 15.91 5,134,816 +0.09(+0.60%)
May 27, 2008 15.67 15.91 15.49 15.82 4,024,885 -0.33(-2.04%)
May 26, 2008 16.51 16.80 16.07 16.15 0 +0.00(+0.00%)
May 23, 2008 16.51 16.80 16.07 16.15 4,479,166 -0.21(-1.30%)
May 22, 2008 16.66 16.86 15.93 16.36 6,470,357 -0.41(-2.44%)
May 21, 2008 16.80 17.27 16.69 16.77 7,915,510 -0.03(-0.19%)
May 20, 2008 16.57 16.84 16.11 16.80 5,792,138 +0.49(+3.04%)
May 19, 2008 16.49 16.62 16.06 16.30 4,371,614 +0.05(+0.29%)
May 16, 2008 16.47 16.53 16.14 16.25 8,182,564 +0.52(+3.29%)
May 15, 2008 15.49 15.86 15.48 15.74 6,588,424 +0.55(+3.62%)
May 14, 2008 15.47 15.62 15.15 15.19 3,536,873 -0.27(-1.73%)
May 13, 2008 15.22 15.58 15.03 15.45 4,750,881 -0.02(-0.15%)
May 12, 2008 15.52 15.74 15.25 15.48 5,112,796 -0.27(-1.75%)
May 09, 2008 16.18 16.18 15.30 15.75 5,169,827 -0.02(-0.15%)
May 08, 2008 15.23 15.84 15.16 15.78 7,433,353 +0.75(+5.02%)
May 07, 2008 15.19 15.41 14.90 15.02 7,521,103 -0.57(-3.63%)
May 06, 2008 15.69 16.04 15.52 15.59 5,174,695 +0.10(+0.66%)
May 05, 2008 15.59 15.63 15.12 15.49 6,538,977 +0.57(+3.79%)
May 02, 2008 14.62 15.30 14.62 14.92 5,187,864 +0.30(+2.04%)
May 01, 2008 14.40 14.92 14.13 14.62 9,362,049 -0.23(-1.53%)
Apr 30, 2008 14.43 14.97 14.43 14.85 12,068,082 +0.59(+4.13%)
Apr 29, 2008 14.80 14.87 14.21 14.26 7,857,139 -0.90(-5.96%)
Apr 28, 2008 15.48 15.72 15.12 15.16 5,992,999 -0.12(-0.77%)
Apr 25, 2008 15.55 15.60 15.19 15.28 8,935,147 +0.06(+0.41%)
Apr 24, 2008 16.22 16.22 15.08 15.22 15,630,322 -1.27(-7.71%)
Apr 23, 2008 17.02 17.02 16.39 16.49 9,345,903 -1.10(-6.25%)
Apr 22, 2008 17.72 18.21 17.52 17.59 6,475,139 -0.27(-1.50%)
Apr 21, 2008 18.94 18.94 17.77 17.86 6,882,961 -0.85(-4.53%)
Apr 18, 2008 19.11 19.20 18.45 18.71 7,670,653 -0.86(-4.38%)
Apr 17, 2008 19.77 19.92 19.25 19.56 5,394,202 -0.40(-2.01%)
Apr 16, 2008 19.33 19.98 19.18 19.96 8,154,464 +1.34(+7.17%)
Apr 15, 2008 18.14 18.69 18.14 18.63 5,126,002 +0.72(+4.03%)
Apr 14, 2008 17.79 18.18 17.71 17.90 3,793,370 +0.04(+0.22%)
Apr 11, 2008 18.41 18.52 17.72 17.86 3,854,810 -0.57(-3.11%)
Apr 10, 2008 18.72 18.75 18.03 18.44 3,844,056 -0.05(-0.25%)
Apr 09, 2008 18.12 18.63 18.08 18.49 4,611,487 +0.31(+1.73%)
Apr 08, 2008 17.99 18.41 17.99 18.17 4,478,644 -0.20(-1.07%)
Apr 07, 2008 18.67 18.91 18.21 18.37 5,039,568 +0.02(+0.13%)
Apr 04, 2008 17.84 18.34 17.79 18.34 5,776,159 +0.56(+3.13%)
Apr 03, 2008 17.90 18.14 17.61 17.79 5,542,976 -0.20(-1.09%)
Apr 02, 2008 16.88 18.06 16.87 17.98 6,575,022 +1.12(+6.66%)
Apr 01, 2008 16.63 16.88 16.28 16.86 8,761,743 -0.50(-2.89%)
Mar 31, 2008 17.99 18.25 17.02 17.36 5,030,613 -0.53(-2.94%)
Mar 28, 2008 17.72 18.02 17.34 17.89 4,737,534 +0.00(+0.00%)
Mar 27, 2008 18.12 18.35 17.79 17.89 7,644,244 -0.35(-1.89%)
Mar 26, 2008 18.51 18.51 17.86 18.23 7,555,313 +0.20(+1.09%)
Mar 25, 2008 17.13 18.16 17.10 18.04 8,764,079 +1.41(+8.50%)
Mar 24, 2008 17.13 17.40 16.50 16.62 7,670,930 -0.35(-2.04%)
Mar 21, 2008 16.51 17.28 16.09 16.97 13,144,346 +0.00(+0.00%)
Mar 20, 2008 16.51 17.28 16.09 16.97 13,143,837 -0.29(-1.68%)
Mar 19, 2008 18.69 18.72 17.10 17.26 15,702,281 -1.86(-9.73%)
Mar 18, 2008 20.60 20.62 19.00 19.12 8,776,057 -1.19(-5.88%)
Mar 17, 2008 20.68 21.52 19.90 20.31 12,079,211 -0.76(-3.61%)
Mar 14, 2008 20.72 21.16 20.31 21.08 10,268,343 +0.35(+1.71%)
Mar 13, 2008 20.62 20.91 20.59 20.72 10,304,766 +0.60(+3.01%)
Mar 12, 2008 20.42 20.55 19.95 20.12 5,372,749 +0.02(+0.12%)
Mar 11, 2008 19.33 20.16 19.18 20.09 6,604,192 +1.14(+6.01%)
Mar 10, 2008 19.39 19.43 18.61 18.96 7,777,758 -0.76(-3.86%)
Mar 07, 2008 20.66 20.70 19.51 19.72 8,399,157 -0.94(-4.56%)
Mar 06, 2008 20.56 20.72 20.22 20.66 11,775,512 -0.09(-0.45%)
Mar 05, 2008 19.98 21.08 19.95 20.75 10,501,396 +1.15(+5.89%)
Mar 04, 2008 20.42 20.57 19.13 19.60 11,558,258 -0.97(-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.