Kinross Gold Corporation (NY: KGC )

9.289 +0.079 (+0.86%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.36 17.50 17.19 17.39 3,738,040 +0.30(+1.78%)
May 29, 2008 17.12 17.46 17.00 17.08 5,149,822 -0.56(-3.16%)
May 28, 2008 17.23 17.71 17.07 17.64 4,631,149 +0.10(+0.60%)
May 27, 2008 17.38 17.64 17.18 17.54 3,630,090 -0.37(-2.04%)
May 26, 2008 18.31 18.63 17.81 17.90 0 +0.00(+0.00%)
May 23, 2008 18.31 18.63 17.81 17.90 4,039,811 -0.24(-1.30%)
May 22, 2008 18.48 18.69 17.66 18.14 5,835,690 -0.45(-2.44%)
May 21, 2008 18.62 19.15 18.51 18.59 7,139,090 -0.03(-0.19%)
May 20, 2008 18.37 18.67 17.87 18.62 5,223,996 +0.55(+3.03%)
May 19, 2008 18.28 18.42 17.81 18.08 3,942,809 +0.05(+0.29%)
May 16, 2008 18.27 18.33 17.89 18.02 7,379,949 +0.57(+3.29%)
May 15, 2008 17.18 17.59 17.16 17.45 5,942,176 +0.61(+3.62%)
May 14, 2008 17.15 17.32 16.80 16.84 3,189,946 -0.30(-1.73%)
May 13, 2008 16.87 17.27 16.66 17.13 4,284,875 -0.03(-0.15%)
May 12, 2008 17.21 17.45 16.91 17.16 4,611,290 -0.30(-1.74%)
May 09, 2008 17.94 17.94 16.96 17.47 4,662,726 -0.03(-0.15%)
May 08, 2008 16.88 17.56 16.80 17.49 6,704,227 +0.84(+5.02%)
May 07, 2008 16.85 17.09 16.52 16.66 6,783,369 -0.63(-3.63%)
May 06, 2008 17.40 17.79 17.21 17.28 4,667,117 +0.11(+0.66%)
May 05, 2008 17.28 17.34 16.77 17.17 5,897,579 +0.63(+3.79%)
May 02, 2008 16.21 16.97 16.21 16.54 4,678,994 +0.33(+2.04%)
May 01, 2008 15.97 16.54 15.67 16.21 8,443,740 -0.25(-1.53%)
Apr 30, 2008 15.99 16.59 15.99 16.46 10,884,342 +0.65(+4.13%)
Apr 29, 2008 16.41 16.48 15.75 15.81 7,086,444 -1.00(-5.96%)
Apr 28, 2008 17.16 17.43 16.76 16.81 5,405,155 -0.13(-0.77%)
Apr 25, 2008 17.24 17.30 16.85 16.94 8,058,712 +0.07(+0.41%)
Apr 24, 2008 17.98 17.98 16.72 16.87 14,097,168 -1.41(-7.71%)
Apr 23, 2008 18.87 18.87 18.17 18.28 8,429,177 -1.22(-6.25%)
Apr 22, 2008 19.65 20.20 19.42 19.50 5,840,003 -0.30(-1.50%)
Apr 21, 2008 21.00 21.00 19.70 19.80 6,207,822 -0.94(-4.53%)
Apr 18, 2008 21.18 21.29 20.46 20.74 6,918,251 -0.95(-4.38%)
Apr 17, 2008 21.91 22.09 21.34 21.69 4,865,093 -0.44(-2.01%)
Apr 16, 2008 21.43 22.16 21.27 22.13 7,354,606 +1.48(+7.17%)
Apr 15, 2008 20.11 20.72 20.11 20.65 4,623,200 +0.80(+4.04%)
Apr 14, 2008 19.73 20.16 19.63 19.85 3,421,284 +0.04(+0.22%)
Apr 11, 2008 20.42 20.53 19.65 19.81 3,476,698 -0.64(-3.11%)
Apr 10, 2008 20.76 20.79 19.99 20.44 3,466,998 -0.05(-0.26%)
Apr 09, 2008 20.09 20.65 20.05 20.50 4,159,153 +0.35(+1.73%)
Apr 08, 2008 19.95 20.42 19.95 20.15 4,039,340 -0.22(-1.07%)
Apr 07, 2008 20.70 20.97 20.19 20.36 4,545,244 +0.03(+0.13%)
Apr 04, 2008 19.78 20.34 19.72 20.34 5,209,584 +0.62(+3.13%)
Apr 03, 2008 19.85 20.11 19.53 19.72 4,999,274 -0.22(-1.09%)
Apr 02, 2008 18.72 20.03 18.70 19.94 5,930,088 +1.25(+6.66%)
Apr 01, 2008 18.44 18.72 18.05 18.69 7,902,317 -0.56(-2.89%)
Mar 31, 2008 19.95 20.23 18.88 19.25 4,537,168 -0.58(-2.94%)
Mar 28, 2008 19.64 19.98 19.22 19.83 4,272,837 +0.00(+0.00%)
Mar 27, 2008 20.09 20.35 19.72 19.83 6,894,432 -0.38(-1.89%)
Mar 26, 2008 20.52 20.52 19.81 20.22 6,814,224 +0.22(+1.09%)
Mar 25, 2008 18.99 20.13 18.96 20.00 7,904,424 +1.57(+8.50%)
Mar 24, 2008 19.00 19.29 18.29 18.43 6,918,500 -0.38(-2.04%)
Mar 21, 2008 18.31 19.15 17.84 18.82 11,855,038 +0.00(+0.00%)
Mar 20, 2008 18.31 19.15 17.84 18.82 11,854,578 -0.32(-1.68%)
Mar 19, 2008 20.72 20.76 18.95 19.14 14,162,068 -2.06(-9.73%)
Mar 18, 2008 22.84 22.86 21.06 21.20 7,915,227 -1.32(-5.88%)
Mar 17, 2008 22.93 23.86 22.06 22.52 10,894,379 -0.84(-3.61%)
Mar 14, 2008 22.98 23.46 22.52 23.37 9,261,137 +0.39(+1.71%)
Mar 13, 2008 22.86 23.19 22.83 22.98 9,293,987 +0.67(+3.01%)
Mar 12, 2008 22.64 22.79 22.11 22.31 4,845,744 +0.03(+0.12%)
Mar 11, 2008 21.43 22.35 21.27 22.28 5,956,397 +1.26(+6.01%)
Mar 10, 2008 21.50 21.54 20.63 21.02 7,014,850 -0.84(-3.86%)
Mar 07, 2008 22.91 22.95 21.64 21.86 7,575,297 -1.04(-4.56%)
Mar 06, 2008 22.79 22.97 22.42 22.91 10,620,470 -0.10(-0.45%)
Mar 05, 2008 22.16 23.37 22.12 23.01 9,471,330 +1.28(+5.89%)
Mar 04, 2008 22.64 22.81 21.21 21.73 10,424,526 -1.08(-4.73%)
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.