Skip to main content

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.47 14.39 14.39 14.39 2,914,568 +0.06(+0.44%)
Dec 30, 2009 14.21 14.38 14.11 14.33 3,015,260 -0.04(-0.27%)
Dec 29, 2009 14.65 14.75 14.36 14.37 3,820,340 -0.13(-0.86%)
Dec 28, 2009 14.76 14.89 14.40 14.50 3,159,232 -0.19(-1.28%)
Dec 24, 2009 14.82 14.85 14.62 14.68 2,452,789 -0.05(-0.32%)
Dec 23, 2009 14.33 14.86 14.26 14.73 7,919,505 +0.59(+4.21%)
Dec 22, 2009 13.94 14.21 13.85 14.14 6,746,818 +0.12(+0.84%)
Dec 21, 2009 14.29 14.32 13.83 14.02 7,124,669 -0.05(-0.33%)
Dec 18, 2009 13.82 14.16 13.69 14.07 13,469,062 +0.04(+0.28%)
Dec 17, 2009 14.54 14.62 14.00 14.03 13,249,904 -0.95(-6.37%)
Dec 16, 2009 14.91 15.00 14.71 14.98 8,654,112 +0.26(+1.75%)
Dec 15, 2009 14.90 15.05 14.66 14.72 6,576,120 -0.27(-1.83%)
Dec 14, 2009 15.09 15.11 14.97 15.00 5,988,782 -0.05(-0.31%)
Dec 11, 2009 15.65 15.65 14.85 15.04 7,918,758 -0.47(-3.03%)
Dec 10, 2009 15.61 15.76 15.23 15.51 7,247,022 +0.05(+0.35%)
Dec 09, 2009 15.04 15.55 15.04 15.46 10,609,124 +0.49(+3.24%)
Dec 08, 2009 15.34 15.51 14.91 14.97 9,633,223 -0.67(-4.30%)
Dec 07, 2009 15.52 16.06 15.44 15.65 10,516,843 -0.37(-2.30%)
Dec 04, 2009 16.46 16.55 15.60 16.01 15,454,400 -0.80(-4.75%)
Dec 03, 2009 16.99 17.15 16.64 16.81 12,422,430 -0.38(-2.18%)
Dec 02, 2009 16.82 17.57 16.74 17.19 18,026,438 +0.68(+4.12%)
Dec 01, 2009 16.23 16.80 16.23 16.51 20,098,244 +0.84(+5.39%)
Nov 30, 2009 15.09 15.79 15.06 15.66 11,811,296 +0.51(+3.36%)
Nov 27, 2009 14.98 15.58 14.62 15.15 7,920,185 -0.73(-4.58%)
Nov 25, 2009 15.57 15.89 15.47 15.88 7,422,143 +0.63(+4.16%)
Nov 24, 2009 15.45 15.45 15.01 15.25 6,281,241 -0.08(-0.51%)
Nov 23, 2009 15.47 15.81 15.22 15.33 10,548,115 +0.35(+2.35%)
Nov 20, 2009 15.01 15.14 14.64 14.97 8,275,072 -0.25(-1.64%)
Nov 19, 2009 14.86 15.25 14.50 15.22 8,565,771 +0.23(+1.57%)
Nov 18, 2009 15.44 15.49 14.88 14.99 8,775,977 -0.29(-1.89%)
Nov 17, 2009 15.22 15.29 14.99 15.28 6,555,700 -0.12(-0.76%)
Nov 16, 2009 15.36 15.65 15.29 15.40 9,829,163 +0.38(+2.55%)
Nov 13, 2009 14.75 15.14 14.57 15.01 9,025,295 +0.29(+1.97%)
Nov 12, 2009 15.12 15.26 14.63 14.72 9,431,558 -0.62(-4.03%)
Nov 11, 2009 15.67 15.79 15.27 15.34 10,359,622 +0.21(+1.40%)
Nov 10, 2009 15.18 15.36 14.81 15.13 8,104,480 -0.05(-0.36%)
Nov 09, 2009 15.27 15.55 15.15 15.18 12,285,068 +0.59(+4.02%)
Nov 06, 2009 14.63 15.07 14.54 14.60 9,588,251 +0.09(+0.59%)
Nov 05, 2009 14.79 14.90 14.50 14.51 10,030,467 -0.24(-1.64%)
Nov 04, 2009 14.44 15.05 14.36 14.75 25,594,966 +0.63(+4.49%)
Nov 03, 2009 14.05 14.44 13.64 14.12 27,670,910 -0.65(-4.40%)
Nov 02, 2009 14.75 14.86 13.96 14.77 15,545,991 +0.23(+1.61%)
Oct 30, 2009 14.45 14.67 14.01 14.54 19,554,742 -0.02(-0.16%)
Oct 29, 2009 14.32 14.93 14.21 14.56 17,456,640 +0.48(+3.39%)
Oct 28, 2009 14.81 15.01 13.96 14.08 23,821,624 -0.87(-5.81%)
Oct 27, 2009 15.59 15.59 14.74 14.95 21,673,388 -0.96(-6.05%)
Oct 26, 2009 16.70 16.91 15.75 15.91 14,382,886 -0.81(-4.82%)
Oct 23, 2009 16.78 16.87 16.59 16.72 12,041,648 -0.27(-1.57%)
Oct 22, 2009 17.19 17.34 16.85 16.98 11,738,747 -0.29(-1.68%)
Oct 21, 2009 17.42 17.91 17.27 17.27 13,125,379 -0.32(-1.82%)
Oct 20, 2009 17.43 17.68 17.41 17.59 9,195,514 -0.65(-3.56%)
Oct 19, 2009 18.21 18.35 17.81 18.24 5,247,340 +0.14(+0.78%)
Oct 16, 2009 17.73 18.30 17.69 18.10 7,548,433 +0.16(+0.87%)
Oct 15, 2009 18.02 18.24 17.84 17.95 6,656,799 -0.40(-2.17%)
Oct 14, 2009 18.63 18.71 18.28 18.35 8,177,129 -0.13(-0.72%)
Oct 13, 2009 18.08 18.60 17.84 18.48 11,178,200 +0.39(+2.16%)
Oct 12, 2009 18.27 18.36 17.90 18.09 5,165,954 +0.02(+0.13%)
Oct 09, 2009 17.78 18.17 17.72 18.06 8,584,201 +0.17(+0.96%)
Oct 08, 2009 17.74 18.20 17.47 17.89 10,479,859 +0.34(+1.96%)
Oct 07, 2009 17.46 17.63 17.05 17.55 12,634,475 +0.29(+1.68%)
Oct 06, 2009 17.02 17.99 16.98 17.26 16,865,884 +0.77(+4.65%)
Oct 05, 2009 16.23 16.64 16.03 16.49 7,685,770 +0.51(+3.18%)
Oct 02, 2009 15.90 16.66 15.90 15.98 9,954,066 -0.19(-1.16%)
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.