Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.87 13.98 13.75 13.79 9,687,172 +0.06(+0.40%)
Nov 29, 2010 14.08 14.10 13.71 13.74 11,934,406 -0.38(-2.69%)
Nov 26, 2010 14.07 14.21 14.00 14.12 2,162,502 -0.21(-1.49%)
Nov 24, 2010 14.37 14.33 14.33 14.33 4,110,664 +0.09(+0.61%)
Nov 23, 2010 14.26 14.44 14.17 14.25 6,962,789 -0.08(-0.55%)
Nov 22, 2010 14.14 14.40 14.03 14.32 7,010,642 +0.17(+1.23%)
Nov 19, 2010 14.05 14.23 13.96 14.15 5,936,385 +0.06(+0.45%)
Nov 18, 2010 14.04 14.23 14.04 14.09 5,664,038 +0.28(+2.06%)
Nov 17, 2010 13.76 14.11 13.73 13.80 5,388,793 +0.02(+0.11%)
Nov 16, 2010 13.95 14.12 13.66 13.79 9,572,946 -0.45(-3.17%)
Nov 15, 2010 14.56 14.59 14.21 14.24 5,674,722 -0.28(-1.91%)
Nov 12, 2010 14.47 14.83 14.36 14.51 8,009,721 -0.25(-1.71%)
Nov 11, 2010 14.78 14.89 14.57 14.77 6,222,504 -0.02(-0.16%)
Nov 10, 2010 14.77 14.89 14.40 14.79 10,940,546 +0.17(+1.19%)
Nov 09, 2010 15.35 15.67 14.52 14.62 14,489,584 -0.28(-1.91%)
Nov 08, 2010 14.89 15.27 14.76 14.90 6,868,167 -0.01(-0.05%)
Nov 05, 2010 14.78 15.20 14.76 14.91 6,931,996 +0.00(+0.00%)
Nov 04, 2010 14.58 14.92 14.39 14.91 11,637,595 +0.82(+5.78%)
Nov 03, 2010 14.20 14.36 13.81 14.09 9,539,126 -0.11(-0.78%)
Nov 02, 2010 14.26 14.33 14.16 14.21 5,833,940 +0.05(+0.34%)
Nov 01, 2010 14.35 14.36 14.07 14.16 5,185,651 -0.05(-0.33%)
Oct 29, 2010 14.08 14.32 14.08 14.21 4,624,267 +0.23(+1.64%)
Oct 28, 2010 13.81 14.20 13.67 13.98 7,887,796 +0.41(+3.03%)
Oct 27, 2010 13.79 13.83 13.34 13.56 9,758,783 -0.46(-3.27%)
Oct 25, 2010 14.25 14.25 13.97 14.02 5,031,884 +0.10(+0.68%)
Oct 22, 2010 13.91 14.00 13.77 13.93 4,677,983 +0.06(+0.46%)
Oct 21, 2010 14.31 14.40 13.75 13.87 11,848,324 -0.49(-3.42%)
Oct 20, 2010 14.06 14.48 14.05 14.36 8,323,652 +0.32(+2.26%)
Oct 19, 2010 14.29 14.44 13.80 14.04 14,015,776 -0.81(-5.44%)
Oct 18, 2010 14.90 14.96 14.73 14.85 8,720,449 -0.21(-1.37%)
Oct 15, 2010 15.23 15.34 14.97 15.05 10,774,383 -0.23(-1.50%)
Oct 14, 2010 15.57 15.70 15.25 15.28 8,800,176 -0.28(-1.78%)
Oct 13, 2010 15.25 15.75 15.14 15.56 12,929,599 +0.57(+3.80%)
Oct 12, 2010 14.96 15.08 14.81 14.99 7,999,601 -0.16(-1.05%)
Oct 11, 2010 15.02 15.20 14.82 15.15 4,430,404 +0.11(+0.74%)
Oct 08, 2010 15.04 15.08 14.86 15.04 6,917,743 +0.05(+0.32%)
Oct 07, 2010 15.54 15.57 14.82 14.99 11,399,367 -0.48(-3.12%)
Oct 06, 2010 15.49 15.60 15.41 15.47 8,128,962 +0.10(+0.67%)
Oct 05, 2010 15.12 15.54 15.09 15.37 480 +0.44(+2.97%)
Oct 04, 2010 14.83 14.99 14.65 14.93 6,124,579 -0.03(-0.21%)
Oct 01, 2010 14.96 15.10 14.89 14.96 6,527,235 +0.09(+0.59%)
Sep 30, 2010 14.94 15.04 14.67 14.87 7,727,602 -0.11(-0.74%)
Sep 29, 2010 15.04 15.10 14.88 14.98 7,545,549 -0.06(-0.37%)
Sep 28, 2010 14.64 15.08 14.51 15.04 10,833,117 +0.23(+1.55%)
Sep 27, 2010 15.03 15.03 14.75 14.81 5,411,788 -0.23(-1.53%)
Sep 24, 2010 15.31 15.31 14.87 15.04 15,156,084 -0.01(-0.05%)
Sep 23, 2010 14.77 15.11 14.70 15.04 11,762,241 +0.10(+0.69%)
Sep 22, 2010 15.23 15.42 14.89 14.94 13,247,568 +0.01(+0.05%)
Sep 21, 2010 14.74 15.03 14.48 14.93 3,222 +0.04(+0.27%)
Sep 20, 2010 14.55 14.98 14.51 14.89 13,649,164 +0.49(+3.41%)
Sep 17, 2010 14.40 15.04 14.40 14.40 16,604,465 +0.49(+3.53%)
Sep 15, 2010 13.52 14.17 13.42 13.91 18,365,384 +0.41(+3.05%)
Sep 14, 2010 13.30 13.72 13.26 13.50 1,895 +0.41(+3.14%)
Sep 13, 2010 13.31 13.36 13.08 13.09 4,527,167 -0.25(-1.90%)
Sep 10, 2010 13.10 13.44 13.02 13.34 6,393,076 +0.16(+1.20%)
Sep 09, 2010 13.51 13.56 13.10 13.18 6,645,081 -0.27(-2.00%)
Sep 08, 2010 13.69 13.80 13.45 13.45 6,197,792 -0.11(-0.82%)
Sep 07, 2010 13.98 14.05 13.51 13.56 2,148 -0.23(-1.66%)
Sep 03, 2010 13.53 13.80 13.42 13.79 16,936,608 +0.34(+2.53%)
Sep 02, 2010 13.41 13.65 13.19 13.45 252 +0.19(+1.43%)
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.