Skip to main content

Kinross Gold Corporation (NY: KGC )

7.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.04 14.24 13.60 13.91 7,502,870 +0.08(+0.56%)
Mar 30, 2009 13.67 14.24 13.46 13.83 7,160,523 -0.72(-4.92%)
Mar 26, 2009 15.04 15.06 14.48 14.55 7,818,449 -0.33(-2.25%)
Mar 25, 2009 14.46 15.11 14.11 14.88 14,326,300 +0.55(+3.86%)
Mar 24, 2009 13.84 14.61 13.58 14.33 10,259,314 +0.23(+1.60%)
Mar 23, 2009 14.10 14.32 14.03 14.10 9,716,042 +0.16(+1.17%)
Mar 20, 2009 14.40 14.40 13.89 13.94 13,907,957 -0.58(-3.97%)
Mar 19, 2009 14.16 14.69 14.07 14.51 17,965,484 +1.95(+15.48%)
Mar 18, 2009 12.13 13.58 11.74 12.57 15,115,325 +0.33(+2.73%)
Mar 17, 2009 12.35 12.41 11.89 12.23 6,261,447 -0.12(-1.01%)
Mar 16, 2009 12.26 12.53 12.07 12.36 4,561,874 -0.03(-0.25%)
Mar 13, 2009 12.28 12.51 12.02 12.39 0 +0.31(+2.58%)
Mar 12, 2009 12.16 12.23 11.74 12.08 8,468,762 +0.20(+1.70%)
Mar 11, 2009 11.39 12.05 11.25 11.88 9,742,539 +0.58(+5.17%)
Mar 10, 2009 11.95 12.22 11.15 11.29 14,396,996 -0.92(-7.52%)
Mar 09, 2009 12.72 12.86 12.06 12.21 9,888,932 -0.77(-5.94%)
Mar 06, 2009 13.12 13.46 12.76 12.98 0 +0.12(+0.97%)
Mar 05, 2009 12.15 13.07 12.15 12.86 7,152,834 +0.74(+6.10%)
Mar 04, 2009 12.76 12.77 11.95 12.12 9,748,832 +0.40(+3.39%)
Mar 02, 2009 12.53 12.57 11.41 11.72 15,072,296 -0.56(-4.56%)
Feb 27, 2009 13.26 13.38 11.76 12.28 0 -0.72(-5.51%)
Feb 26, 2009 12.41 13.08 12.25 13.00 11,032,676 +0.42(+3.34%)
Feb 25, 2009 12.97 13.56 12.52 12.58 15,695,381 -0.57(-4.32%)
Feb 24, 2009 14.16 14.27 13.04 13.14 13,108,622 -1.12(-7.86%)
Feb 23, 2009 14.34 14.87 14.16 14.27 11,918,254 -0.44(-2.96%)
Feb 20, 2009 14.58 14.90 14.14 14.70 15,561,368 +0.62(+4.42%)
Feb 19, 2009 14.71 14.93 13.88 14.08 14,484,297 -1.09(-7.18%)
Feb 18, 2009 14.94 15.29 14.26 15.17 14,322,452 +0.25(+1.67%)
Feb 17, 2009 15.15 15.28 14.79 14.92 14,939,550 +0.20(+1.37%)
Feb 13, 2009 14.92 14.94 14.43 14.72 8,011,704 -0.23(-1.56%)
Feb 12, 2009 14.90 15.15 14.53 14.95 12,749,618 +0.02(+0.10%)
Feb 11, 2009 13.98 15.08 13.89 14.94 21,609,512 +1.13(+8.17%)
Feb 10, 2009 14.40 14.51 13.60 13.81 13,494,671 -0.23(-1.61%)
Feb 09, 2009 14.23 14.43 13.84 14.03 10,125,827 -0.41(-2.86%)
Feb 06, 2009 13.69 14.56 13.67 14.44 15,909,654 +0.40(+2.83%)
Feb 05, 2009 13.91 14.13 13.75 14.05 13,767,263 +0.50(+3.68%)
Feb 04, 2009 13.47 13.81 13.37 13.55 11,262,273 +0.30(+2.23%)
Feb 03, 2009 13.54 13.64 13.00 13.25 14,295,875 -0.09(-0.64%)
Feb 02, 2009 13.25 13.96 13.10 13.34 15,411,237 -0.42(-3.05%)
Jan 30, 2009 14.34 14.37 13.46 13.76 0 -0.20(-1.45%)
Jan 29, 2009 13.02 14.15 12.90 13.96 19,243,212 +0.78(+5.90%)
Jan 28, 2009 13.55 13.57 13.04 13.18 16,624,192 -0.09(-0.65%)
Jan 27, 2009 13.49 13.61 13.18 13.27 14,612,600 -0.42(-3.07%)
Jan 26, 2009 14.66 14.84 13.44 13.69 20,191,670 -0.50(-3.51%)
Jan 23, 2009 13.54 14.26 13.38 14.19 28,085,270 +1.00(+7.55%)
Jan 22, 2009 13.40 13.83 13.07 13.19 23,339,874 -0.42(-3.09%)
Jan 21, 2009 13.51 14.00 12.97 13.61 29,698,356 -0.68(-4.74%)
Jan 20, 2009 13.99 15.20 13.81 14.29 28,415,270 +0.37(+2.63%)
Jan 16, 2009 13.56 13.98 12.98 13.92 23,696,430 +0.95(+7.32%)
Jan 15, 2009 12.65 13.04 12.06 12.97 13,623,148 +0.28(+2.21%)
Jan 14, 2009 13.24 13.47 12.48 12.69 12,141,086 -0.71(-5.28%)
Jan 13, 2009 13.19 13.63 12.91 13.40 13,640,627 +0.37(+2.87%)
Jan 12, 2009 13.40 13.46 12.85 13.03 10,939,220 -0.79(-5.74%)
Jan 09, 2009 13.86 14.41 13.49 13.82 12,440,161 -0.34(-2.42%)
Jan 08, 2009 13.64 14.20 13.51 14.16 10,326,412 +0.98(+7.44%)
Jan 07, 2009 14.20 14.20 13.04 13.18 11,148,653 -1.11(-7.73%)
Jan 06, 2009 13.66 14.53 13.52 14.29 13,260,021 +0.49(+3.55%)
Jan 05, 2009 13.85 14.06 13.49 13.80 12,398,119 -0.65(-4.52%)
Jan 02, 2009 14.15 14.79 14.05 14.45 0 +0.12(+0.81%)
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.