Kinross Gold Corporation (NY: KGC )

6.460 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.22 20.49 19.90 20.22 8,375,731 +0.70(+3.59%)
May 28, 2009 19.17 19.79 19.10 19.52 7,306,857 +0.73(+3.89%)
May 27, 2009 19.20 19.53 18.79 18.79 6,172,949 -0.27(-1.42%)
May 26, 2009 18.40 19.13 18.25 19.06 5,397,878 -0.12(-0.63%)
May 22, 2009 19.14 19.49 18.95 19.18 5,919,096 +0.38(+2.02%)
May 21, 2009 18.61 19.10 18.03 18.80 7,930,538 +0.12(+0.64%)
May 20, 2009 17.87 18.86 17.73 18.68 8,654,967 +1.21(+6.93%)
May 19, 2009 17.08 17.76 16.84 17.47 5,349,395 +0.59(+3.50%)
May 18, 2009 17.02 17.07 16.20 16.88 3,302,107 -0.01(-0.06%)
May 15, 2009 17.10 17.40 16.72 16.89 5,504,438 -0.13(-0.76%)
May 14, 2009 16.82 17.17 16.45 17.02 4,918,289 +0.19(+1.13%)
May 13, 2009 17.04 17.77 16.80 16.83 7,240,423 -0.51(-2.94%)
May 12, 2009 16.70 17.39 16.48 17.34 6,993,968 +0.87(+5.28%)
May 11, 2009 16.36 16.66 16.18 16.47 5,150,045 -0.17(-1.02%)
May 08, 2009 16.49 16.74 16.22 16.64 6,231,635 +0.33(+2.02%)
May 07, 2009 16.92 17.30 16.09 16.31 5,801,676 -0.55(-3.26%)
May 06, 2009 16.67 17.03 16.60 16.86 5,347,307 +0.54(+3.31%)
May 05, 2009 16.96 17.05 16.17 16.32 6,092,899 -0.08(-0.49%)
May 04, 2009 15.76 16.49 15.75 16.40 4,402,363 +0.88(+5.67%)
May 01, 2009 15.31 15.72 15.31 15.52 2,855,614 +0.07(+0.45%)
Apr 30, 2009 15.35 15.67 15.21 15.45 5,412,489 -0.36(-2.28%)
Apr 29, 2009 15.67 16.03 15.42 15.81 5,264,794 +0.66(+4.36%)
Apr 28, 2009 15.01 15.41 14.89 15.15 3,871,294 -0.60(-3.81%)
Apr 27, 2009 15.85 16.17 15.57 15.75 4,593,880 -0.29(-1.81%)
Apr 24, 2009 15.59 16.18 15.48 16.04 7,175,804 +0.79(+5.18%)
Apr 23, 2009 14.66 15.35 14.45 15.25 7,944,029 +0.80(+5.54%)
Apr 22, 2009 14.46 15.03 14.42 14.45 6,602,912 +0.17(+1.19%)
Apr 21, 2009 14.95 15.06 14.01 14.28 7,650,933 -0.32(-2.19%)
Apr 20, 2009 13.98 14.89 13.97 14.60 6,939,448 +0.81(+5.87%)
Apr 17, 2009 13.75 14.12 13.62 13.79 9,996,476 -0.24(-1.71%)
Apr 16, 2009 14.89 14.90 13.95 14.03 10,306,200 -0.77(-5.20%)
Apr 15, 2009 14.80 15.05 14.57 14.80 4,769,011 +0.04(+0.27%)
Apr 14, 2009 14.93 15.05 8.410 14.76 4,943,840 -0.02(-0.14%)
Apr 13, 2009 15.28 15.42 14.75 14.78 6,693,877 -0.18(-1.20%)
Apr 09, 2009 15.16 15.38 14.85 14.96 4,783,790 -0.31(-2.03%)
Apr 08, 2009 15.42 15.57 14.90 15.27 5,930,229 +0.13(+0.86%)
Apr 07, 2009 15.88 15.88 15.13 15.14 7,942,129 -0.35(-2.26%)
Apr 06, 2009 15.55 15.58 15.00 15.49 9,711,901 -0.52(-3.25%)
Apr 03, 2009 17.23 17.40 15.77 16.01 9,322,567 -1.22(-7.08%)
Apr 02, 2009 17.98 18.10 17.01 17.23 10,435,432 -1.36(-7.32%)
Apr 01, 2009 18.54 18.66 18.05 18.59 5,338,713 +0.72(+4.03%)
Mar 31, 2009 18.04 18.30 17.47 17.87 5,839,246 +0.10(+0.56%)
Mar 30, 2009 17.57 18.30 17.29 17.77 5,572,808 -0.92(-4.92%)
Mar 26, 2009 19.33 19.35 18.60 18.69 6,084,851 -0.43(-2.25%)
Mar 25, 2009 18.58 19.42 18.13 19.12 11,149,705 +0.71(+3.86%)
Mar 24, 2009 17.78 18.77 17.45 18.41 7,984,499 +0.29(+1.60%)
Mar 23, 2009 18.12 18.40 18.03 18.12 7,561,687 +0.21(+1.17%)
Mar 20, 2009 18.50 18.50 17.85 17.91 10,824,122 -0.74(-3.97%)
Mar 19, 2009 18.20 18.88 18.08 18.65 13,981,967 +2.50(+15.48%)
Mar 18, 2009 15.58 17.45 15.08 16.15 11,763,778 +0.43(+2.74%)
Mar 17, 2009 15.87 15.94 15.28 15.72 4,873,086 -0.16(-1.01%)
Mar 16, 2009 15.75 16.10 15.51 15.88 3,550,362 -0.04(-0.25%)
Mar 13, 2009 15.78 16.07 15.45 15.92 0 +0.40(+2.58%)
Mar 12, 2009 15.62 15.72 15.08 15.52 6,590,969 +0.26(+1.70%)
Mar 11, 2009 14.63 15.48 14.46 15.26 7,582,309 +0.75(+5.17%)
Mar 10, 2009 15.36 15.70 14.33 14.51 11,204,725 -1.18(-7.52%)
Mar 09, 2009 16.34 16.53 15.49 15.69 7,696,242 -0.99(-5.94%)
Mar 06, 2009 16.86 17.30 16.39 16.68 0 +0.16(+0.97%)
Mar 05, 2009 15.61 16.79 15.61 16.52 5,566,824 +0.95(+6.10%)
Mar 04, 2009 16.39 16.41 15.36 15.57 7,587,207 +0.51(+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.