Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.39 17.44 16.77 17.07 11,118,783 +0.11(+0.65%)
Sep 29, 2009 16.25 17.05 16.14 16.96 7,520,769 +0.17(+1.03%)
Sep 28, 2009 16.28 16.81 16.13 16.79 6,561,436 +0.61(+3.74%)
Sep 25, 2009 16.18 16.49 15.99 16.18 8,721,881 -0.39(-2.37%)
Sep 24, 2009 17.22 17.28 16.38 16.58 8,769,576 -0.54(-3.13%)
Sep 23, 2009 17.67 17.85 17.10 17.11 9,562,462 -0.61(-3.42%)
Sep 22, 2009 17.86 17.94 17.56 17.72 6,785,528 +0.31(+1.81%)
Sep 21, 2009 16.80 17.45 16.65 17.40 7,130,949 -0.05(-0.27%)
Sep 18, 2009 18.04 18.10 17.33 17.45 8,778,085 -0.53(-2.97%)
Sep 17, 2009 18.10 18.61 17.68 17.98 12,304,260 -0.28(-1.51%)
Sep 16, 2009 18.28 18.60 18.17 18.26 13,474,851 +0.31(+1.71%)
Sep 15, 2009 17.29 17.99 17.28 17.95 10,083,145 +0.62(+3.59%)
Sep 14, 2009 17.28 17.76 17.18 17.33 9,373,477 -0.35(-1.96%)
Sep 11, 2009 17.64 17.99 17.21 17.68 14,127,231 +0.45(+2.60%)
Sep 10, 2009 16.51 17.32 16.51 17.23 11,528,397 +0.50(+2.96%)
Sep 09, 2009 17.21 17.50 16.51 16.73 17,934,008 -0.42(-2.43%)
Sep 08, 2009 18.07 18.32 17.13 17.15 13,828,617 -0.06(-0.37%)
Sep 04, 2009 16.97 17.51 16.74 17.21 13,132,662 +0.11(+0.64%)
Sep 03, 2009 16.30 17.39 16.10 17.10 22,220,768 +0.89(+5.48%)
Sep 02, 2009 14.96 16.32 14.91 16.21 18,735,566 +1.46(+9.92%)
Sep 01, 2009 14.55 15.00 14.49 14.75 12,827,718 -0.16(-1.06%)
Aug 31, 2009 15.14 15.14 14.68 14.91 8,972,827 -0.61(-3.95%)
Aug 28, 2009 15.44 15.67 15.29 15.52 5,660,492 +0.27(+1.75%)
Aug 27, 2009 15.11 15.31 14.60 15.25 4,410,604 +0.18(+1.20%)
Aug 26, 2009 15.28 15.29 14.99 15.07 4,199,527 -0.31(-2.05%)
Aug 25, 2009 15.35 15.57 15.25 15.39 6,293,631 +0.27(+1.77%)
Aug 24, 2009 15.35 15.63 15.04 15.12 5,525,395 -0.07(-0.47%)
Aug 21, 2009 15.27 15.48 15.07 15.19 6,213,994 +0.37(+2.49%)
Aug 20, 2009 14.61 14.89 14.54 14.82 6,449,965 +0.19(+1.29%)
Aug 19, 2009 14.25 14.81 14.13 14.63 7,962,251 +0.20(+1.36%)
Aug 18, 2009 14.39 14.55 14.30 14.44 5,441,998 +0.24(+1.72%)
Aug 17, 2009 14.53 14.55 14.14 14.19 7,921,550 -0.77(-5.15%)
Aug 14, 2009 15.56 15.58 14.85 14.96 10,475,936 -0.48(-3.11%)
Aug 13, 2009 15.75 15.75 15.28 15.44 6,051,081 +0.13(+0.82%)
Aug 12, 2009 15.07 15.59 15.06 15.32 6,315,897 +0.11(+0.72%)
Aug 11, 2009 15.33 15.39 14.96 15.21 5,549,066 -0.27(-1.73%)
Aug 10, 2009 15.42 15.48 15.15 15.48 6,703,803 -0.24(-1.55%)
Aug 07, 2009 16.06 16.21 15.68 15.72 7,980,998 -0.46(-2.87%)
Aug 06, 2009 16.18 16.30 15.84 16.18 6,338,210 +0.13(+0.83%)
Aug 05, 2009 15.98 16.30 15.73 16.05 6,388,752 +0.02(+0.15%)
Aug 04, 2009 15.73 16.21 15.50 16.03 7,692,811 +0.31(+1.95%)
Aug 03, 2009 15.73 16.03 15.68 15.72 5,729,388 +0.27(+1.73%)
Jul 31, 2009 14.79 15.48 14.64 15.45 6,832,380 +0.72(+4.86%)
Jul 30, 2009 14.89 14.99 14.70 14.74 6,848,306 +0.26(+1.79%)
Jul 29, 2009 14.78 14.87 14.42 14.48 6,294,144 -0.46(-3.11%)
Jul 28, 2009 15.48 15.63 14.61 14.94 12,398,138 -0.91(-5.76%)
Jul 27, 2009 16.17 16.28 15.82 15.85 4,771,632 -0.13(-0.79%)
Jul 24, 2009 15.96 16.20 15.91 15.98 4,473,443 +0.02(+0.15%)
Jul 23, 2009 15.54 16.21 15.53 15.96 6,247,244 +0.23(+1.45%)
Jul 22, 2009 15.73 16.05 15.51 15.73 6,586,140 -0.09(-0.55%)
Jul 21, 2009 16.11 16.18 15.43 15.81 6,362,392 -0.31(-1.90%)
Jul 20, 2009 16.14 16.32 15.85 16.12 5,959,891 +0.42(+2.71%)
Jul 17, 2009 15.53 15.77 15.38 15.70 4,853,445 +0.24(+1.53%)
Jul 16, 2009 15.32 15.56 15.21 15.46 4,721,594 -0.02(-0.10%)
Jul 15, 2009 15.14 15.54 15.14 15.48 6,282,833 +0.81(+5.53%)
Jul 14, 2009 14.55 14.69 14.39 14.66 4,176,095 +0.34(+2.36%)
Jul 13, 2009 13.69 14.33 13.67 14.33 7,935,829 +0.34(+2.42%)
Jul 10, 2009 13.81 14.14 13.62 13.99 5,314,921 +0.01(+0.06%)
Jul 09, 2009 14.14 14.44 13.96 13.98 6,345,356 -0.04(-0.28%)
Jul 08, 2009 14.38 14.43 13.60 14.02 11,458,885 -0.51(-3.52%)
Jul 07, 2009 14.41 14.80 14.27 14.53 9,086,526 +0.09(+0.65%)
Jul 06, 2009 14.50 14.50 14.00 14.44 10,578,454 -0.46(-3.12%)
Jul 02, 2009 14.66 14.97 14.44 14.90 9,373,085 -0.35(-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.