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 15.91 16.12 15.66 15.91 10,646,088 +0.55(+3.59%)
May 28, 2009 15.08 15.57 15.03 15.36 9,287,481 +0.57(+3.88%)
May 27, 2009 15.11 15.37 14.78 14.78 7,846,212 -0.21(-1.42%)
May 26, 2009 14.48 15.05 14.36 15.00 6,861,047 -0.09(-0.63%)
May 22, 2009 15.06 15.33 14.91 15.09 7,523,548 +0.30(+2.02%)
May 21, 2009 14.64 15.03 14.19 14.79 10,080,220 +0.09(+0.64%)
May 20, 2009 14.06 14.84 13.95 14.70 11,001,015 +0.95(+6.93%)
May 19, 2009 13.44 13.97 13.25 13.74 6,799,422 +0.46(+3.50%)
May 18, 2009 13.39 13.43 12.75 13.28 4,197,188 -0.01(-0.06%)
May 15, 2009 13.45 13.69 13.15 13.29 6,996,492 -0.10(-0.76%)
May 14, 2009 13.23 13.51 12.94 13.39 6,251,459 +0.15(+1.13%)
May 13, 2009 13.41 13.98 13.22 13.24 9,203,040 -0.40(-2.94%)
May 12, 2009 13.14 13.68 12.97 13.64 8,889,780 +0.68(+5.28%)
May 11, 2009 12.87 13.11 12.73 12.96 6,546,036 -0.13(-1.02%)
May 08, 2009 12.97 13.17 12.76 13.09 7,920,805 +0.26(+2.02%)
May 07, 2009 13.31 13.61 12.66 12.83 7,374,300 -0.43(-3.26%)
May 06, 2009 13.12 13.40 13.06 13.26 6,796,768 +0.42(+3.31%)
May 05, 2009 13.34 13.41 12.72 12.84 7,744,463 -0.06(-0.49%)
May 04, 2009 12.40 12.97 12.39 12.90 5,595,684 +0.69(+5.67%)
May 01, 2009 12.04 12.37 12.04 12.21 3,629,667 +0.05(+0.45%)
Apr 30, 2009 12.08 12.33 11.97 12.16 6,879,619 -0.28(-2.28%)
Apr 29, 2009 12.33 12.61 12.13 12.44 6,691,889 +0.52(+4.36%)
Apr 28, 2009 11.81 12.13 11.71 11.92 4,920,661 -0.47(-3.81%)
Apr 27, 2009 12.47 12.72 12.25 12.39 5,839,114 -0.23(-1.81%)
Apr 24, 2009 12.27 12.73 12.18 12.62 9,120,905 +0.62(+5.18%)
Apr 23, 2009 11.53 12.08 11.37 12.00 10,097,368 +0.63(+5.54%)
Apr 22, 2009 11.38 11.82 11.34 11.37 8,392,722 +0.13(+1.19%)
Apr 21, 2009 11.76 11.85 11.02 11.23 9,724,824 -0.25(-2.19%)
Apr 20, 2009 11.00 11.71 10.99 11.49 8,820,481 +0.64(+5.87%)
Apr 17, 2009 10.82 11.11 10.72 10.85 12,706,159 -0.19(-1.71%)
Apr 16, 2009 11.71 11.72 10.98 11.04 13,099,838 -0.61(-5.20%)
Apr 15, 2009 11.64 11.84 11.46 11.64 6,061,717 +0.03(+0.27%)
Apr 14, 2009 11.75 11.84 6.617 11.61 6,283,936 -0.02(-0.14%)
Apr 13, 2009 12.02 12.13 11.60 11.63 8,508,345 -0.14(-1.20%)
Apr 09, 2009 11.93 12.10 11.68 11.77 6,080,502 -0.24(-2.03%)
Apr 08, 2009 12.13 12.25 11.72 12.01 7,537,699 +0.10(+0.86%)
Apr 07, 2009 12.49 12.49 11.90 11.91 10,094,953 -0.28(-2.26%)
Apr 06, 2009 12.23 12.26 11.80 12.19 12,344,446 -0.41(-3.25%)
Apr 03, 2009 13.56 13.69 12.41 12.60 11,849,577 -0.96(-7.08%)
Apr 02, 2009 14.15 14.24 13.38 13.56 13,264,100 -1.07(-7.32%)
Apr 01, 2009 14.59 14.68 14.20 14.63 6,785,845 +0.57(+4.03%)
Mar 31, 2009 14.19 14.40 13.74 14.06 7,422,054 +0.08(+0.56%)
Mar 30, 2009 13.82 14.40 13.60 13.98 7,083,394 -0.72(-4.92%)
Mar 26, 2009 15.21 15.22 14.63 14.70 7,734,234 -0.34(-2.25%)
Mar 25, 2009 14.62 15.28 14.26 15.04 14,171,986 +0.56(+3.86%)
Mar 24, 2009 13.99 14.77 13.73 14.48 10,148,808 +0.23(+1.60%)
Mar 23, 2009 14.26 14.48 14.18 14.26 9,611,387 +0.17(+1.17%)
Mar 20, 2009 14.55 14.55 14.04 14.09 13,758,150 -0.58(-3.97%)
Mar 19, 2009 14.32 14.85 14.22 14.67 17,771,972 +1.97(+15.48%)
Mar 18, 2009 12.26 13.73 11.86 12.71 14,952,512 +0.34(+2.74%)
Mar 17, 2009 12.49 12.54 12.02 12.37 6,194,003 -0.13(-1.01%)
Mar 16, 2009 12.39 12.67 12.20 12.49 4,512,736 -0.03(-0.25%)
Mar 13, 2009 12.41 12.64 12.16 12.52 0 +0.31(+2.58%)
Mar 12, 2009 12.29 12.37 11.86 12.21 8,377,542 +0.20(+1.70%)
Mar 11, 2009 11.51 12.18 11.38 12.01 9,637,599 +0.59(+5.17%)
Mar 10, 2009 12.08 12.35 11.27 11.42 14,241,920 -0.93(-7.52%)
Mar 09, 2009 12.86 13.00 12.19 12.34 9,782,415 -0.78(-5.94%)
Mar 06, 2009 13.26 13.61 12.89 13.12 0 +0.13(+0.97%)
Mar 05, 2009 12.28 13.21 12.28 13.00 7,075,788 +0.75(+6.10%)
Mar 04, 2009 12.89 12.91 12.08 12.25 9,643,824 +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.