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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 8.522 8.748 8.055 8.117 15,169,957 -0.66(-7.54%)
Oct 30, 2008 8.561 8.833 7.822 8.779 20,658,908 +0.72(+8.88%)
Oct 29, 2008 6.997 8.289 6.958 8.063 22,916,060 +1.46(+22.03%)
Oct 28, 2008 6.467 6.685 5.962 6.607 12,557,442 +0.65(+10.84%)
Oct 27, 2008 6.670 6.849 5.954 5.962 11,771,122 -0.90(-13.05%)
Oct 24, 2008 5.331 7.028 5.331 6.857 15,934,035 +0.67(+10.82%)
Oct 23, 2008 6.709 7.417 6.047 6.187 18,013,598 -0.88(-12.45%)
Oct 22, 2008 7.806 7.861 6.950 7.067 13,692,275 -1.04(-12.78%)
Oct 21, 2008 8.608 8.896 8.094 8.102 9,893,137 -1.18(-12.67%)
Oct 20, 2008 8.530 9.316 8.296 9.277 8,838,095 +0.91(+10.88%)
Oct 17, 2008 7.954 9.830 7.954 8.366 13,254,766 -0.26(-3.07%)
Oct 16, 2008 10.12 10.12 8.195 8.631 22,139,420 -1.37(-13.70%)
Oct 15, 2008 10.97 11.35 9.977 10.00 13,936,421 -1.13(-10.14%)
Oct 14, 2008 10.76 11.62 10.40 11.13 17,567,754 +0.89(+8.66%)
Oct 13, 2008 10.82 11.04 9.580 10.24 9,655,455 +0.05(+0.46%)
Oct 10, 2008 11.99 12.23 9.339 10.20 21,263,310 -2.08(-16.93%)
Oct 09, 2008 12.40 12.59 11.68 12.27 13,341,149 -0.33(-2.65%)
Oct 08, 2008 11.09 12.69 11.07 12.61 24,396,286 +2.01(+18.94%)
Oct 07, 2008 11.04 11.32 10.55 10.60 17,573,406 +0.09(+0.89%)
Oct 06, 2008 11.67 11.78 9.503 10.51 18,020,928 -0.53(-4.80%)
Oct 03, 2008 10.71 11.95 10.71 11.04 12,909,177 +0.05(+0.42%)
Oct 02, 2008 12.51 12.62 10.93 10.99 16,037,677 -2.19(-16.60%)
Oct 01, 2008 12.77 13.76 12.55 13.18 15,830,452 +0.63(+5.02%)
Sep 30, 2008 12.62 13.17 12.15 12.55 11,366,312 -0.22(-1.71%)
Sep 29, 2008 12.80 13.56 12.48 12.76 14,254,612 -0.16(-1.21%)
Sep 26, 2008 13.27 13.57 12.77 12.92 0 -0.02(-0.12%)
Sep 25, 2008 13.36 13.71 12.84 12.93 10,502,340 -0.58(-4.26%)
Sep 24, 2008 13.47 13.75 13.07 13.51 9,828,418 +0.33(+2.54%)
Sep 23, 2008 13.78 13.82 12.78 13.18 16,670,007 -0.54(-3.92%)
Sep 22, 2008 13.53 14.15 13.53 13.71 15,776,606 +0.84(+6.53%)
Sep 19, 2008 11.83 12.87 11.74 12.87 0 +0.91(+7.61%)
Sep 18, 2008 11.92 12.79 11.49 11.96 30,307,418 +0.60(+5.27%)
Sep 17, 2008 10.50 11.48 10.29 11.36 21,146,392 +0.98(+9.45%)
Sep 16, 2008 9.370 10.45 9.370 10.38 13,599,858 +0.26(+2.62%)
Sep 15, 2008 10.68 10.95 9.962 10.12 13,303,496 -0.61(-5.66%)
Sep 12, 2008 10.01 10.79 9.806 10.72 11,596,900 +1.14(+11.85%)
Sep 11, 2008 9.643 9.954 9.090 9.588 15,068,629 -0.21(-2.14%)
Sep 10, 2008 9.355 9.814 8.927 9.798 13,883,290 +0.54(+5.80%)
Sep 09, 2008 9.977 10.16 9.238 9.261 17,562,014 -1.21(-11.52%)
Sep 08, 2008 11.42 11.56 10.39 10.47 10,013,164 -0.58(-5.21%)
Sep 05, 2008 11.01 11.17 10.54 11.04 0 +0.26(+2.45%)
Sep 04, 2008 11.54 11.70 10.65 10.78 10,949,618 -0.67(-5.85%)
Sep 03, 2008 11.67 11.97 11.12 11.45 11,531,835 -0.22(-1.87%)
Sep 02, 2008 11.57 11.88 11.46 11.67 10,288,394 -1.14(-8.88%)
Aug 29, 2008 13.11 13.26 12.65 12.80 5,269,701 -0.33(-2.49%)
Aug 28, 2008 13.47 13.53 12.77 13.13 6,676,746 +0.13(+1.02%)
Aug 27, 2008 13.16 13.25 12.84 13.00 4,228,826 +0.19(+1.52%)
Aug 26, 2008 12.65 13.07 12.65 12.80 4,410,178 +0.05(+0.37%)
Aug 25, 2008 12.82 13.25 12.68 12.76 4,999,859 -0.17(-1.32%)
Aug 22, 2008 13.16 13.33 12.73 12.93 6,684,844 -0.47(-3.54%)
Aug 21, 2008 13.09 13.58 12.96 13.40 12,835,097 +1.15(+9.40%)
Aug 20, 2008 12.50 12.63 11.95 12.25 9,190,070 -0.01(-0.06%)
Aug 19, 2008 11.74 12.55 11.74 12.26 8,682,930 +0.26(+2.21%)
Aug 18, 2008 11.96 12.16 11.78 11.99 6,606,344 +0.37(+3.15%)
Aug 15, 2008 11.81 11.83 11.40 11.63 0 -0.48(-3.99%)
Aug 14, 2008 12.84 13.05 12.02 12.11 8,809,968 -0.73(-5.70%)
Aug 13, 2008 11.99 12.93 11.92 12.84 14,581,816 +0.94(+7.91%)
Aug 12, 2008 11.87 12.23 11.57 11.90 11,814,970 +0.19(+1.59%)
Aug 11, 2008 12.25 12.25 11.35 11.71 12,009,798 -0.54(-4.38%)
Aug 08, 2008 12.51 12.57 12.08 12.25 10,038,589 -0.64(-4.95%)
Aug 07, 2008 13.43 13.46 12.87 12.89 9,089,010 -0.40(-2.99%)
Aug 06, 2008 13.15 13.52 12.92 13.29 8,714,437 +0.37(+2.83%)
Aug 05, 2008 13.29 13.29 12.69 12.92 16,156,510 -0.75(-5.52%)
Aug 04, 2008 13.76 14.28 13.54 13.67 7,787,685 -0.26(-1.90%)
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.