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 (%)
May 28, 2010 13.58 13.68 13.42 13.58 5,271,895 -0.07(-0.52%)
May 27, 2010 13.51 13.82 13.47 13.65 5,109,169 +0.32(+2.37%)
May 26, 2010 13.67 13.69 13.29 13.33 627 -0.05(-0.35%)
May 25, 2010 12.96 13.44 12.88 13.38 8,114,575 +0.25(+1.92%)
May 24, 2010 13.44 13.59 13.13 13.13 4,433,987 +0.01(+0.06%)
May 21, 2010 12.95 13.26 12.83 13.12 8,924,192 +0.03(+0.24%)
May 20, 2010 13.08 13.25 13.03 13.09 191 -0.59(-4.33%)
May 19, 2010 14.15 14.15 13.29 13.68 11,346,149 -0.67(-4.67%)
May 18, 2010 14.41 14.60 14.16 14.35 8,177,893 -0.10(-0.71%)
May 17, 2010 14.99 15.02 14.32 14.45 8,853,817 -0.50(-3.32%)
May 14, 2010 14.95 15.27 14.45 14.95 8,328,584 +0.09(+0.64%)
May 13, 2010 15.08 15.23 14.79 14.86 6,941,221 -0.40(-2.64%)
May 12, 2010 15.10 15.42 14.93 15.26 13,236,558 +0.50(+3.37%)
May 11, 2010 14.76 15.01 14.75 14.76 1,901 +1.06(+7.71%)
May 10, 2010 13.81 13.86 13.70 13.70 11,098,921 +0.01(+0.06%)
May 07, 2010 14.01 14.20 13.50 13.70 13,417,565 -0.29(-2.09%)
May 06, 2010 13.96 14.10 13.50 13.99 5,957 +0.24(+1.78%)
May 05, 2010 13.75 14.22 13.63 13.74 17,387,190 -0.92(-6.24%)
May 04, 2010 14.60 14.81 14.28 14.66 10,568,540 -0.09(-0.64%)
May 03, 2010 15.17 15.27 14.67 14.75 7,714,757 -0.21(-1.42%)
Apr 30, 2010 15.03 15.36 14.97 14.97 8,897,114 +0.09(+0.59%)
Apr 29, 2010 15.05 15.16 14.79 14.88 8,567,237 -0.10(-0.64%)
Apr 28, 2010 14.50 15.14 14.30 14.97 12,658,287 +0.48(+3.32%)
Apr 27, 2010 14.14 14.62 14.11 14.49 9,041,292 +0.19(+1.32%)
Apr 26, 2010 14.35 14.48 14.17 14.30 5,255,339 -0.02(-0.17%)
Apr 23, 2010 14.06 14.40 14.01 14.33 6,514,875 +0.09(+0.61%)
Apr 22, 2010 14.02 14.28 13.89 14.24 6,275,452 +0.06(+0.45%)
Apr 21, 2010 14.12 14.32 14.04 14.18 4,397,904 +0.14(+1.01%)
Apr 20, 2010 14.13 14.29 14.04 14.04 179,936 +0.02(+0.17%)
Apr 19, 2010 13.69 14.01 13.64 14.01 5,252,211 +0.06(+0.40%)
Apr 16, 2010 14.19 14.28 13.66 13.96 9,657,831 -0.37(-2.59%)
Apr 15, 2010 14.49 14.64 14.29 14.33 4,874,055 -0.25(-1.73%)
Apr 14, 2010 14.57 14.73 14.36 14.58 5,282,165 +0.18(+1.26%)
Apr 13, 2010 14.45 14.50 14.17 14.40 4,945,914 -0.15(-1.03%)
Apr 12, 2010 14.60 14.87 14.49 14.55 4,224,345 -0.09(-0.59%)
Apr 09, 2010 14.59 14.75 14.48 14.63 6,264,356 +0.13(+0.93%)
Apr 08, 2010 14.44 14.53 14.24 14.50 5,855,583 +0.06(+0.44%)
Apr 07, 2010 14.14 14.61 14.09 14.44 9,709,676 +0.43(+3.10%)
Apr 06, 2010 13.93 14.27 13.92 14.00 4,672,609 -0.09(-0.62%)
Apr 05, 2010 14.09 14.15 13.87 14.09 4,142,760 +0.25(+1.82%)
Apr 01, 2010 13.67 13.84 13.84 13.84 6,497,060 +0.35(+2.63%)
Mar 31, 2010 13.66 13.74 13.40 13.48 5,485,669 -0.02(-0.18%)
Mar 30, 2010 13.70 13.72 13.41 13.51 6,324,179 -0.13(-0.98%)
Mar 29, 2010 13.61 13.72 13.51 13.64 5,155,711 +0.23(+1.71%)
Mar 26, 2010 13.29 13.59 13.21 13.41 5,806,400 +0.15(+1.13%)
Mar 25, 2010 13.52 13.57 13.24 13.26 6,751,577 -0.10(-0.77%)
Mar 24, 2010 13.76 13.80 13.31 13.36 9,538,665 -0.69(-4.94%)
Mar 23, 2010 13.96 14.29 13.81 14.06 5,536,999 +0.02(+0.11%)
Mar 22, 2010 13.88 14.15 13.81 14.04 5,874,489 -0.07(-0.50%)
Mar 19, 2010 14.37 14.42 13.97 14.11 7,788,405 -0.11(-0.77%)
Mar 18, 2010 14.19 14.44 14.06 14.22 5,533,496 +0.00(+0.00%)
Mar 17, 2010 14.35 14.42 14.18 14.22 8,340,234 -0.06(-0.44%)
Mar 16, 2010 14.09 14.38 14.05 14.29 8,471,131 +0.42(+3.01%)
Mar 15, 2010 13.76 13.87 13.75 13.87 4,901,801 -0.20(-1.40%)
Mar 12, 2010 14.25 14.29 13.96 14.07 6,576,209 -0.09(-0.61%)
Mar 11, 2010 14.11 14.18 13.85 14.15 8,418,730 -0.06(-0.44%)
Mar 10, 2010 14.60 14.76 14.15 14.22 8,484,764 -0.39(-2.69%)
Mar 09, 2010 14.67 14.85 14.53 14.61 5,140,329 -0.22(-1.49%)
Mar 08, 2010 15.07 15.17 14.70 14.83 6,943,323 -0.20(-1.31%)
Mar 05, 2010 14.90 15.17 14.88 15.03 5,598,685 +0.17(+1.17%)
Mar 04, 2010 14.96 15.09 14.75 14.85 6,405,685 -0.17(-1.10%)
Mar 03, 2010 15.05 15.23 14.92 15.02 6,396,414 +0.11(+0.74%)
Mar 02, 2010 14.75 15.16 14.65 14.91 6,993,819 +0.33(+2.27%)
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.