Skip to main content

Kinross Gold Corporation (NY: KGC )

7.475 +0.085 (+1.15%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.56 14.67 14.02 14.13 5,260,753 -0.47(-3.25%)
Jun 29, 2009 14.71 14.94 14.42 14.60 5,065,021 -0.12(-0.85%)
Jun 26, 2009 14.99 15.15 14.68 14.72 7,074,599 -0.19(-1.25%)
Jun 25, 2009 14.45 14.94 14.44 14.91 7,556,515 +0.68(+4.81%)
Jun 24, 2009 13.92 14.32 13.83 14.23 9,906,675 +0.71(+5.24%)
Jun 23, 2009 13.01 13.59 12.82 13.52 7,633,917 +0.58(+4.45%)
Jun 22, 2009 13.44 13.46 12.93 12.94 9,688,955 -0.93(-6.73%)
Jun 19, 2009 13.45 13.89 13.41 13.88 8,562,015 +0.56(+4.21%)
Jun 18, 2009 13.54 13.99 13.24 13.32 11,159,426 -0.18(-1.33%)
Jun 17, 2009 13.53 13.64 13.11 13.50 6,490,420 -0.11(-0.80%)
Jun 16, 2009 13.82 13.95 13.44 13.60 6,670,164 +0.17(+1.27%)
Jun 15, 2009 13.62 13.66 13.31 13.43 6,029,246 -0.32(-2.32%)
Jun 12, 2009 13.88 14.02 13.64 13.75 6,581,018 -0.58(-4.07%)
Jun 11, 2009 14.18 14.63 14.05 14.34 6,129,970 +0.04(+0.27%)
Jun 10, 2009 14.54 14.62 14.06 14.30 7,071,989 -0.05(-0.33%)
Jun 09, 2009 14.83 14.84 14.30 14.34 5,514,213 -0.16(-1.07%)
Jun 08, 2009 14.13 14.51 13.94 14.50 7,334,896 +0.05(+0.32%)
Jun 05, 2009 14.79 14.97 14.31 14.45 11,904,622 -1.03(-6.64%)
Jun 04, 2009 15.12 15.57 15.11 15.48 6,079,768 +0.48(+3.22%)
Jun 03, 2009 15.65 15.81 14.64 15.00 10,768,841 -1.32(-8.06%)
Jun 02, 2009 15.85 16.33 15.64 16.31 9,018,768 +0.61(+3.86%)
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.