Skip to main content

Kinross Gold Corporation (NY: KGC )

9.340 +0.130 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.17 11.63 11.20 11.62 6,168,057 +0.64(+5.79%)
May 30, 2007 10.98 11.21 10.92 10.99 6,673,932 -0.13(-1.18%)
May 29, 2007 11.41 11.48 11.09 11.12 4,209,051 -0.10(-0.85%)
May 25, 2007 11.27 11.32 11.07 11.21 3,426,722 +0.08(+0.70%)
May 24, 2007 11.49 11.53 11.06 11.14 4,517,921 -0.40(-3.47%)
May 23, 2007 11.40 11.65 11.40 11.54 4,379,130 +0.24(+2.16%)
May 22, 2007 11.53 11.55 11.28 11.29 3,421,891 -0.24(-2.04%)
May 21, 2007 11.35 11.66 11.33 11.53 2,689,808 +0.13(+1.15%)
May 18, 2007 11.33 11.52 11.24 11.40 3,468,886 +0.17(+1.47%)
May 17, 2007 11.28 11.33 11.07 11.23 4,284,450 -0.10(-0.85%)
May 16, 2007 11.36 11.55 11.21 11.33 4,816,148 -0.24(-2.03%)
May 15, 2007 11.59 11.79 11.50 11.56 3,625,710 +0.01(+0.08%)
May 14, 2007 11.82 12.61 10.89 11.55 5,269,806 -0.21(-1.78%)
May 11, 2007 11.54 11.83 11.55 11.76 3,821,381 +0.33(+2.90%)
May 10, 2007 11.76 11.73 11.39 11.43 3,707,420 -0.39(-3.32%)
May 09, 2007 11.98 12.23 11.75 11.82 4,004,772 -0.17(-1.38%)
May 08, 2007 12.19 12.14 11.83 11.99 3,043,058 -0.11(-0.94%)
May 07, 2007 12.12 12.28 12.08 12.10 3,784,863 +0.02(+0.14%)
May 04, 2007 12.43 12.45 12.02 12.09 3,896,889 -0.08(-0.64%)
May 03, 2007 12.04 12.23 11.94 12.16 5,133,795 +0.23(+1.90%)
May 02, 2007 11.37 11.96 10.94 11.94 5,001,857 +0.49(+4.26%)
May 01, 2007 11.57 11.63 11.34 11.45 4,222,033 -0.17(-1.42%)
Apr 30, 2007 11.94 11.94 11.59 11.62 2,462,740 -0.28(-2.34%)
Apr 27, 2007 11.75 11.92 11.71 11.89 3,677,893 +0.34(+2.94%)
Apr 26, 2007 11.70 11.70 11.53 11.55 4,084,533 -0.30(-2.57%)
Apr 25, 2007 12.03 12.03 11.86 11.86 2,835,574 +0.01(+0.07%)
Apr 24, 2007 12.09 12.15 11.81 11.85 3,042,460 -0.24(-2.02%)
Apr 23, 2007 12.25 12.43 12.06 12.09 2,389,232 -0.14(-1.14%)
Apr 20, 2007 12.39 12.43 12.20 12.23 3,138,970 +0.12(+1.01%)
Apr 19, 2007 12.37 12.37 12.04 12.11 5,962,394 -0.58(-4.53%)
Apr 18, 2007 12.63 12.72 12.46 12.69 3,247,373 +0.10(+0.83%)
Apr 17, 2007 12.86 12.91 12.56 12.58 3,533,730 -0.30(-2.30%)
Apr 16, 2007 12.97 12.99 12.73 12.88 4,527,633 +0.06(+0.48%)
Apr 13, 2007 12.62 12.84 12.55 12.82 5,220,458 +0.30(+2.44%)
Apr 12, 2007 12.43 12.56 12.36 12.51 3,261,681 +0.09(+0.70%)
Apr 11, 2007 12.62 12.63 12.24 12.43 3,856,728 -0.04(-0.35%)
Apr 10, 2007 12.67 12.67 12.42 12.47 2,606,843 +0.06(+0.49%)
Apr 09, 2007 12.42 12.62 12.36 12.41 2,958,477 +0.00(+0.00%)
Apr 05, 2007 12.64 12.64 12.37 12.41 3,194,086 -0.10(-0.84%)
Apr 04, 2007 12.53 12.70 12.46 12.51 5,436,672 +0.15(+1.20%)
Apr 03, 2007 12.05 12.39 12.02 12.36 4,397,607 +0.22(+1.79%)
Apr 02, 2007 11.96 12.19 11.92 12.15 3,682,288 +0.13(+1.09%)
Mar 30, 2007 11.92 12.09 11.87 12.02 3,585,313 +0.14(+1.17%)
Mar 29, 2007 11.93 12.03 11.83 11.88 4,239,578 -0.12(-1.02%)
Mar 28, 2007 12.14 12.22 11.89 12.00 4,210,428 -0.04(-0.36%)
Mar 27, 2007 12.15 12.16 11.98 12.04 3,182,036 -0.06(-0.50%)
Mar 26, 2007 12.10 12.16 11.94 12.10 5,065,069 +0.02(+0.14%)
Mar 23, 2007 12.20 12.28 11.99 12.09 2,633,927 -0.13(-1.07%)
Mar 22, 2007 12.29 12.39 12.13 12.22 4,378,326 +0.03(+0.29%)
Mar 21, 2007 11.81 12.19 11.77 12.18 4,191,836 +0.50(+4.25%)
Mar 20, 2007 11.77 11.90 11.65 11.68 4,657,655 +0.15(+1.28%)
Mar 19, 2007 11.48 11.61 11.35 11.54 4,212,838 +0.21(+1.85%)
Mar 16, 2007 11.44 11.71 11.29 11.33 7,077,095 +0.03(+0.23%)
Mar 15, 2007 11.17 11.46 11.16 11.30 5,035,804 +0.23(+2.05%)
Mar 14, 2007 10.84 11.13 10.77 11.07 5,355,305 +0.06(+0.55%)
Mar 13, 2007 11.47 11.55 10.94 11.01 5,606,750 -0.45(-3.95%)
Mar 12, 2007 11.47 11.58 11.37 11.47 3,918,126 -0.01(-0.08%)
Mar 09, 2007 11.52 11.58 11.29 11.48 3,471,009 +0.04(+0.38%)
Mar 08, 2007 11.49 11.62 11.34 11.43 3,591,166 +0.07(+0.61%)
Mar 07, 2007 11.29 11.55 11.21 11.36 4,343,324 +0.06(+0.54%)
Mar 06, 2007 11.24 11.41 11.15 11.30 5,458,247 +0.48(+4.43%)
Mar 05, 2007 10.74 11.17 10.71 10.82 8,352,802 -0.42(-3.72%)
Mar 02, 2007 11.54 11.75 11.14 11.24 6,503,394 -0.51(-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.