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 (%)
Sep 30, 2008 12.73 13.29 12.26 12.66 11,265,008 -0.22(-1.71%)
Sep 29, 2008 12.92 13.68 12.60 12.88 14,127,565 -0.16(-1.20%)
Sep 26, 2008 13.39 13.69 12.89 13.04 0 -0.02(-0.12%)
Sep 25, 2008 13.48 13.84 12.96 13.05 10,408,736 -0.58(-4.26%)
Sep 24, 2008 13.59 13.88 13.19 13.63 9,740,820 +0.34(+2.54%)
Sep 23, 2008 13.91 13.95 12.89 13.29 16,521,433 -0.54(-3.92%)
Sep 22, 2008 13.65 14.28 13.65 13.84 15,635,994 +0.85(+6.53%)
Sep 19, 2008 11.94 12.99 11.85 12.99 0 +0.92(+7.61%)
Sep 18, 2008 12.02 12.90 11.59 12.07 30,037,298 +0.60(+5.27%)
Sep 17, 2008 10.59 11.59 10.38 11.46 20,957,920 +0.99(+9.44%)
Sep 16, 2008 9.455 10.55 9.455 10.48 13,478,647 +0.27(+2.62%)
Sep 15, 2008 10.77 11.05 10.05 10.21 13,184,926 -0.61(-5.66%)
Sep 12, 2008 10.10 10.89 9.894 10.82 11,493,540 +1.15(+11.85%)
Sep 11, 2008 9.729 10.04 9.172 9.674 14,934,327 -0.21(-2.14%)
Sep 10, 2008 9.439 9.902 9.007 9.887 13,759,552 +0.54(+5.80%)
Sep 09, 2008 10.07 10.25 9.321 9.345 17,405,488 -1.22(-11.52%)
Sep 08, 2008 11.52 11.66 10.48 10.56 9,923,920 -0.58(-5.21%)
Sep 05, 2008 11.11 11.27 10.63 11.14 0 +0.27(+2.45%)
Sep 04, 2008 11.65 11.80 10.74 10.88 10,852,027 -0.68(-5.85%)
Sep 03, 2008 11.78 12.08 11.22 11.55 11,429,055 -0.22(-1.87%)
Sep 02, 2008 11.68 11.99 11.56 11.77 10,196,697 -1.15(-8.87%)
Aug 29, 2008 13.23 13.38 12.77 12.92 5,222,733 -0.33(-2.49%)
Aug 28, 2008 13.59 13.65 12.89 13.25 6,617,239 +0.13(+1.02%)
Aug 27, 2008 13.28 13.37 12.96 13.11 4,191,135 +0.20(+1.52%)
Aug 26, 2008 12.77 13.19 12.76 12.92 4,370,872 +0.05(+0.37%)
Aug 25, 2008 12.93 13.37 12.79 12.87 4,955,297 -0.17(-1.32%)
Aug 22, 2008 13.28 13.45 12.85 13.04 6,625,264 -0.48(-3.54%)
Aug 21, 2008 13.21 13.70 13.07 13.52 12,720,702 +1.16(+9.40%)
Aug 20, 2008 12.61 12.74 12.05 12.36 9,108,162 -0.01(-0.06%)
Aug 19, 2008 11.84 12.66 11.84 12.37 8,605,542 +0.27(+2.21%)
Aug 18, 2008 12.07 12.27 11.88 12.10 6,547,464 +0.37(+3.15%)
Aug 15, 2008 11.92 11.94 11.50 11.73 0 -0.49(-3.98%)
Aug 14, 2008 12.96 13.17 12.12 12.22 8,731,448 -0.74(-5.70%)
Aug 13, 2008 12.09 13.04 12.03 12.96 14,451,853 +0.95(+7.91%)
Aug 12, 2008 11.98 12.34 11.67 12.01 11,709,666 +0.19(+1.59%)
Aug 11, 2008 12.36 12.36 11.46 11.82 11,902,759 -0.54(-4.38%)
Aug 08, 2008 12.62 12.68 12.19 12.36 9,949,118 -0.64(-4.95%)
Aug 07, 2008 13.55 13.58 12.99 13.00 9,008,002 -0.40(-2.99%)
Aug 06, 2008 13.27 13.64 13.04 13.40 8,636,768 +0.37(+2.83%)
Aug 05, 2008 13.40 13.40 12.81 13.04 16,012,512 -0.76(-5.52%)
Aug 04, 2008 13.88 14.41 13.66 13.80 7,718,275 -0.27(-1.90%)
Aug 01, 2008 14.10 14.54 13.96 14.06 8,617,488 -0.19(-1.32%)
Jul 31, 2008 15.05 15.05 14.17 14.25 7,085,933 -0.37(-2.52%)
Jul 30, 2008 14.06 14.68 13.68 14.62 10,296,712 +0.31(+2.14%)
Jul 29, 2008 14.32 14.87 14.19 14.32 6,778,559 -0.48(-3.24%)
Jul 28, 2008 14.78 15.28 14.43 14.79 8,259,281 +0.15(+1.02%)
Jul 25, 2008 14.57 14.92 14.33 14.65 9,284,290 +0.20(+1.36%)
Jul 24, 2008 15.85 15.86 14.21 14.45 20,846,848 -1.83(-11.24%)
Jul 23, 2008 17.54 17.66 16.14 16.28 12,004,026 -1.43(-8.07%)
Jul 22, 2008 18.79 18.91 17.48 17.71 7,921,554 -0.81(-4.37%)
Jul 21, 2008 18.12 18.68 17.68 18.52 5,539,361 +0.71(+4.01%)
Jul 18, 2008 17.69 18.25 17.64 17.80 5,182,546 +0.03(+0.18%)
Jul 17, 2008 17.85 18.71 17.43 17.77 9,473,124 -0.27(-1.48%)
Jul 16, 2008 18.60 18.83 17.75 18.04 6,592,581 -0.66(-3.53%)
Jul 15, 2008 19.65 19.91 18.40 18.70 12,677,891 -0.54(-2.82%)
Jul 14, 2008 18.54 19.38 18.20 19.24 8,347,803 +0.93(+5.10%)
Jul 11, 2008 18.48 18.85 18.01 18.30 13,308,385 +0.63(+3.55%)
Jul 10, 2008 17.67 17.94 17.28 17.68 9,102,201 +0.49(+2.88%)
Jul 09, 2008 17.35 17.98 17.10 17.18 6,329,766 -0.11(-0.64%)
Jul 08, 2008 17.22 17.35 16.88 17.29 6,725,742 -0.19(-1.08%)
Jul 07, 2008 17.29 17.70 17.23 17.48 7,211,773 -0.49(-2.71%)
Jul 04, 2008 17.54 18.00 17.29 17.97 5,938,770 +0.00(+0.00%)
Jul 03, 2008 17.54 18.00 17.29 17.97 5,938,770 -0.23(-1.25%)
Jul 02, 2008 18.60 18.99 18.02 18.19 8,123,633 -0.68(-3.58%)
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.