Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.73 11.73 11.07 11.54 4,089,263 -0.06(-0.54%)
Nov 26, 2008 10.77 11.69 10.45 11.60 11,711,259 +0.92(+8.57%)
Nov 25, 2008 11.72 11.72 10.23 10.69 16,210,100 -0.48(-4.34%)
Nov 24, 2008 11.42 12.11 11.15 11.17 18,335,940 +0.40(+3.70%)
Nov 21, 2008 9.184 10.91 8.903 10.77 24,502,406 +2.43(+29.05%)
Nov 20, 2008 8.480 9.216 8.152 8.347 17,121,942 -0.36(-4.13%)
Nov 19, 2008 9.583 9.986 8.676 8.707 17,315,748 -0.70(-7.48%)
Nov 18, 2008 9.427 9.935 9.090 9.411 13,776,513 -0.11(-1.15%)
Nov 17, 2008 9.247 10.17 9.059 9.521 14,862,357 -0.05(-0.49%)
Nov 14, 2008 10.56 11.10 9.536 9.568 22,357,290 -0.99(-9.34%)
Nov 13, 2008 9.208 10.60 8.300 10.55 17,652,436 +1.63(+18.23%)
Nov 12, 2008 10.08 10.08 8.871 8.926 17,509,006 -1.56(-14.91%)
Nov 11, 2008 10.18 10.81 9.990 10.49 12,548,305 -0.15(-1.40%)
Nov 10, 2008 10.55 10.75 10.09 10.64 11,750,885 +0.80(+8.11%)
Nov 07, 2008 9.552 10.44 9.435 9.841 12,455,018 +0.45(+4.83%)
Nov 06, 2008 10.58 10.87 9.309 9.388 18,066,762 -0.70(-6.98%)
Nov 05, 2008 9.802 10.34 9.435 10.09 15,101,646 +0.05(+0.47%)
Nov 04, 2008 8.809 10.15 8.809 10.04 11,295,574 +1.63(+19.33%)
Nov 03, 2008 8.402 8.989 8.238 8.418 9,857,959 +0.26(+3.16%)
Oct 31, 2008 8.566 8.793 8.097 8.160 15,091,558 -0.66(-7.54%)
Oct 30, 2008 8.605 8.879 7.862 8.824 20,552,142 +0.72(+8.88%)
Oct 29, 2008 7.033 8.332 6.994 8.105 22,797,630 +1.46(+22.03%)
Oct 28, 2008 6.501 6.720 5.992 6.642 12,492,545 +0.65(+10.84%)
Oct 27, 2008 6.704 6.884 5.985 5.992 11,710,289 -0.90(-13.05%)
Oct 24, 2008 5.359 7.064 5.359 6.892 15,851,688 +0.67(+10.82%)
Oct 23, 2008 6.744 7.455 6.079 6.219 17,920,504 -0.88(-12.45%)
Oct 22, 2008 7.847 7.901 6.986 7.103 13,621,513 -1.04(-12.78%)
Oct 21, 2008 8.652 8.942 8.136 8.144 9,842,010 -1.18(-12.67%)
Oct 20, 2008 8.574 9.364 8.339 9.325 8,792,420 +0.92(+10.88%)
Oct 17, 2008 7.995 9.881 7.995 8.410 13,186,266 -0.27(-3.07%)
Oct 16, 2008 10.17 10.17 8.238 8.676 22,025,004 -1.38(-13.70%)
Oct 15, 2008 11.02 11.41 10.03 10.05 13,864,397 -1.13(-10.14%)
Oct 14, 2008 10.81 11.68 10.45 11.19 17,476,964 +0.89(+8.66%)
Oct 13, 2008 10.87 11.09 9.630 10.30 9,605,555 +0.05(+0.46%)
Oct 10, 2008 12.06 12.30 9.388 10.25 21,153,422 -2.09(-16.93%)
Oct 09, 2008 12.46 12.65 11.74 12.34 13,272,202 -0.34(-2.65%)
Oct 08, 2008 11.15 12.75 11.13 12.67 24,270,206 +2.02(+18.94%)
Oct 07, 2008 11.10 11.37 10.61 10.66 17,482,588 +0.09(+0.89%)
Oct 06, 2008 11.73 11.84 9.552 10.56 17,927,796 -0.53(-4.80%)
Oct 03, 2008 10.76 12.02 10.76 11.09 12,842,462 +0.05(+0.43%)
Oct 02, 2008 12.58 12.68 10.98 11.05 15,954,794 -2.20(-16.60%)
Oct 01, 2008 12.84 13.83 12.61 13.24 15,748,641 +0.63(+5.02%)
Sep 30, 2008 12.68 13.24 12.21 12.61 11,307,571 -0.22(-1.71%)
Sep 29, 2008 12.87 13.63 12.55 12.83 14,180,944 -0.16(-1.21%)
Sep 26, 2008 13.34 13.64 12.84 12.99 0 -0.02(-0.12%)
Sep 25, 2008 13.42 13.78 12.91 13.00 10,448,064 -0.58(-4.26%)
Sep 24, 2008 13.54 13.82 13.14 13.58 9,777,625 +0.34(+2.54%)
Sep 23, 2008 13.85 13.89 12.85 13.24 16,583,857 -0.54(-3.92%)
Sep 22, 2008 13.60 14.22 13.60 13.78 15,695,073 +0.84(+6.53%)
Sep 19, 2008 11.89 12.94 11.81 12.94 0 +0.92(+7.61%)
Sep 18, 2008 11.98 12.85 11.55 12.02 30,150,790 +0.60(+5.27%)
Sep 17, 2008 10.55 11.54 10.34 11.42 21,037,108 +0.99(+9.45%)
Sep 16, 2008 9.419 10.51 9.419 10.44 13,529,574 +0.27(+2.62%)
Sep 15, 2008 10.73 11.01 10.01 10.17 13,234,744 -0.61(-5.66%)
Sep 12, 2008 10.06 10.85 9.857 10.78 11,536,967 +1.14(+11.85%)
Sep 11, 2008 9.693 10.01 9.137 9.638 14,990,754 -0.21(-2.14%)
Sep 10, 2008 9.403 9.865 8.973 9.849 13,811,541 +0.54(+5.80%)
Sep 09, 2008 10.03 10.21 9.286 9.309 17,471,254 -1.21(-11.52%)
Sep 08, 2008 11.48 11.62 10.44 10.52 9,961,416 -0.58(-5.21%)
Sep 05, 2008 11.07 11.23 10.59 11.10 0 +0.27(+2.46%)
Sep 04, 2008 11.60 11.76 10.70 10.84 10,893,030 -0.67(-5.85%)
Sep 03, 2008 11.73 12.03 11.18 11.51 11,472,238 -0.22(-1.87%)
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.