Skip to main content

Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.16 11.62 11.19 11.61 6,172,949 +0.64(+5.79%)
May 30, 2007 10.97 11.20 10.91 10.98 6,679,225 -0.13(-1.18%)
May 29, 2007 11.41 11.47 11.08 11.11 4,212,389 -0.10(-0.85%)
May 25, 2007 11.26 11.31 11.07 11.21 3,429,440 +0.08(+0.70%)
May 24, 2007 11.48 11.52 11.05 11.13 4,521,504 -0.40(-3.47%)
May 23, 2007 11.39 11.64 11.39 11.53 4,382,603 +0.24(+2.16%)
May 22, 2007 11.52 11.55 11.28 11.28 3,424,605 -0.24(-2.04%)
May 21, 2007 11.34 11.65 11.32 11.52 2,691,941 +0.13(+1.15%)
May 18, 2007 11.32 11.51 11.23 11.39 3,471,637 +0.17(+1.47%)
May 17, 2007 11.28 11.32 11.06 11.22 4,287,848 -0.10(-0.85%)
May 16, 2007 11.35 11.54 11.21 11.32 4,819,967 -0.24(-2.03%)
May 15, 2007 11.58 11.78 11.49 11.55 3,628,585 +0.01(+0.08%)
May 14, 2007 11.81 12.60 10.88 11.55 5,273,985 -0.21(-1.78%)
May 11, 2007 11.53 11.82 11.55 11.75 3,824,412 +0.33(+2.90%)
May 10, 2007 11.75 11.72 11.38 11.42 3,710,360 -0.39(-3.32%)
May 09, 2007 11.97 12.22 11.75 11.81 4,007,949 -0.17(-1.38%)
May 08, 2007 12.18 12.13 11.82 11.98 3,045,471 -0.11(-0.94%)
May 07, 2007 12.11 12.27 12.07 12.09 3,787,865 +0.02(+0.14%)
May 04, 2007 12.42 12.44 12.02 12.08 3,899,980 -0.08(-0.65%)
May 03, 2007 12.03 12.22 11.93 12.15 5,137,866 +0.23(+1.90%)
May 02, 2007 11.36 11.95 10.93 11.93 5,005,824 +0.49(+4.26%)
May 01, 2007 11.56 11.62 11.33 11.44 4,225,381 -0.17(-1.43%)
Apr 30, 2007 11.93 11.93 11.58 11.61 2,464,693 -0.28(-2.34%)
Apr 27, 2007 11.75 11.91 11.70 11.88 3,680,810 +0.34(+2.94%)
Apr 26, 2007 11.69 11.69 11.52 11.55 4,087,772 -0.30(-2.57%)
Apr 25, 2007 12.02 12.02 11.85 11.85 2,837,823 +0.01(+0.07%)
Apr 24, 2007 12.08 12.14 11.80 11.84 3,044,873 -0.24(-2.02%)
Apr 23, 2007 12.24 12.42 12.05 12.08 2,391,127 -0.14(-1.14%)
Apr 20, 2007 12.38 12.42 12.19 12.22 3,141,459 +0.12(+1.01%)
Apr 19, 2007 12.36 12.36 12.03 12.10 5,967,123 -0.57(-4.53%)
Apr 18, 2007 12.62 12.71 12.45 12.68 3,249,948 +0.10(+0.83%)
Apr 17, 2007 12.85 12.90 12.55 12.57 3,536,532 -0.30(-2.30%)
Apr 16, 2007 12.96 12.98 12.72 12.87 4,531,224 +0.06(+0.48%)
Apr 13, 2007 12.61 12.83 12.54 12.81 5,224,598 +0.30(+2.44%)
Apr 12, 2007 12.42 12.56 12.35 12.50 3,264,268 +0.09(+0.70%)
Apr 11, 2007 12.61 12.62 12.23 12.42 3,859,787 -0.04(-0.35%)
Apr 10, 2007 12.66 12.66 12.41 12.46 2,608,911 +0.06(+0.49%)
Apr 09, 2007 12.41 12.61 12.35 12.40 2,960,824 +0.00(+0.00%)
Apr 05, 2007 12.63 12.63 12.36 12.40 3,196,619 -0.10(-0.84%)
Apr 04, 2007 12.52 12.69 12.45 12.50 5,440,983 +0.15(+1.20%)
Apr 03, 2007 12.04 12.38 12.02 12.35 4,401,094 +0.22(+1.79%)
Apr 02, 2007 11.95 12.18 11.91 12.14 3,685,208 +0.13(+1.09%)
Mar 30, 2007 11.91 12.08 11.86 12.01 3,588,157 +0.14(+1.17%)
Mar 29, 2007 11.92 12.02 11.82 11.87 4,242,940 -0.12(-1.02%)
Mar 28, 2007 12.13 12.21 11.88 11.99 4,213,767 -0.04(-0.36%)
Mar 27, 2007 12.14 12.15 11.97 12.03 3,184,559 -0.06(-0.50%)
Mar 26, 2007 12.09 12.15 11.93 12.09 5,069,086 +0.02(+0.14%)
Mar 23, 2007 12.19 12.27 11.98 12.08 2,636,016 -0.13(-1.07%)
Mar 22, 2007 12.28 12.38 12.12 12.21 4,381,799 +0.03(+0.29%)
Mar 21, 2007 11.80 12.18 11.76 12.17 4,195,161 +0.50(+4.25%)
Mar 20, 2007 11.76 11.89 11.64 11.68 4,661,349 +0.15(+1.28%)
Mar 19, 2007 11.47 11.60 11.34 11.53 4,216,179 +0.21(+1.85%)
Mar 16, 2007 11.43 11.70 11.28 11.32 7,082,708 +0.03(+0.23%)
Mar 15, 2007 11.16 11.45 11.15 11.29 5,039,798 +0.23(+2.05%)
Mar 14, 2007 10.83 11.12 10.76 11.07 5,359,552 +0.06(+0.55%)
Mar 13, 2007 11.46 11.54 10.93 11.01 5,611,197 -0.45(-3.95%)
Mar 12, 2007 11.46 11.57 11.36 11.46 3,921,234 -0.01(-0.08%)
Mar 09, 2007 11.51 11.57 11.28 11.47 3,473,762 +0.04(+0.38%)
Mar 08, 2007 11.48 11.61 11.33 11.42 3,594,014 +0.07(+0.61%)
Mar 07, 2007 11.28 11.54 11.20 11.35 4,346,768 +0.06(+0.54%)
Mar 06, 2007 11.23 11.41 11.14 11.29 5,462,576 +0.48(+4.43%)
Mar 05, 2007 10.73 11.16 10.70 10.81 8,359,426 -0.42(-3.72%)
Mar 02, 2007 11.53 11.74 11.13 11.23 6,508,552 -0.50(-4.30%)
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.