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 (%)
Aug 31, 2007 9.443 9.622 9.380 9.560 4,033,305 +0.38(+4.18%)
Aug 30, 2007 8.965 9.294 8.950 9.177 3,725,243 +0.09(+0.95%)
Aug 29, 2007 8.911 9.098 8.809 9.090 2,504,629 +0.37(+4.22%)
Aug 28, 2007 8.840 9.067 8.699 8.723 3,714,250 -0.23(-2.53%)
Aug 27, 2007 9.169 9.169 8.558 8.950 2,418,678 -0.24(-2.64%)
Aug 24, 2007 8.957 9.255 8.934 9.192 2,915,208 +0.23(+2.53%)
Aug 23, 2007 9.427 9.450 8.950 8.965 3,263,151 -0.23(-2.55%)
Aug 22, 2007 9.130 9.341 9.130 9.200 4,517,000 +0.18(+1.99%)
Aug 21, 2007 8.918 9.036 8.817 9.020 3,505,254 +0.04(+0.44%)
Aug 20, 2007 9.004 9.106 8.785 8.981 5,484,025 +0.13(+1.50%)
Aug 17, 2007 8.997 9.145 8.645 8.848 8,238,158 +0.31(+3.67%)
Aug 16, 2007 8.386 8.637 7.721 8.535 19,893,980 -0.04(-0.46%)
Aug 15, 2007 9.270 9.388 8.527 8.574 9,612,106 -0.94(-9.87%)
Aug 14, 2007 9.826 9.935 9.443 9.513 6,446,505 -0.40(-4.03%)
Aug 13, 2007 10.37 10.37 9.865 9.912 4,020,778 -0.34(-3.28%)
Aug 10, 2007 10.04 10.38 9.959 10.25 5,710,803 +0.29(+2.91%)
Aug 09, 2007 9.857 10.22 9.787 9.959 6,234,730 -0.31(-3.05%)
Aug 08, 2007 10.15 10.36 10.12 10.27 5,597,899 +0.30(+2.98%)
Aug 07, 2007 9.779 10.07 9.732 9.974 5,638,291 +0.14(+1.43%)
Aug 06, 2007 10.02 10.02 9.638 9.834 3,491,894 -0.16(-1.57%)
Aug 03, 2007 9.967 10.04 9.857 9.990 5,782,942 +0.13(+1.35%)
Aug 02, 2007 9.888 10.01 9.771 9.857 5,868,764 -0.03(-0.32%)
Aug 01, 2007 9.935 10.17 9.771 9.888 7,314,096 -0.27(-2.62%)
Jul 31, 2007 10.60 10.61 10.12 10.15 6,291,135 -0.32(-3.06%)
Jul 30, 2007 10.22 10.60 10.15 10.48 4,234,349 +0.34(+3.32%)
Jul 27, 2007 10.39 10.60 10.13 10.14 5,276,276 -0.35(-3.36%)
Jul 26, 2007 10.55 10.57 10.22 10.49 7,366,693 -0.30(-2.76%)
Jul 25, 2007 10.57 10.84 10.40 10.79 5,593,488 +0.02(+0.15%)
Jul 24, 2007 11.19 11.24 10.70 10.77 3,970,225 -0.26(-2.34%)
Jul 23, 2007 11.08 11.12 10.94 11.03 3,092,758 -0.08(-0.70%)
Jul 20, 2007 11.18 11.18 10.98 11.11 4,182,989 -0.02(-0.14%)
Jul 19, 2007 11.11 11.19 10.94 11.12 6,646,794 +0.04(+0.35%)
Jul 18, 2007 10.33 11.09 10.29 11.09 8,178,551 +0.75(+7.27%)
Jul 17, 2007 10.31 10.39 10.26 10.33 3,719,605 +0.02(+0.23%)
Jul 16, 2007 10.56 10.59 10.15 10.31 3,477,971 -0.25(-2.37%)
Jul 13, 2007 10.58 10.63 10.48 10.56 3,024,755 +0.03(+0.30%)
Jul 12, 2007 10.38 10.65 10.37 10.53 5,074,067 +0.29(+2.83%)
Jul 11, 2007 10.29 10.37 10.19 10.24 4,028,447 -0.12(-1.13%)
Jul 10, 2007 10.36 10.40 10.22 10.36 5,511,745 +0.04(+0.38%)
Jul 09, 2007 10.23 10.40 10.15 10.32 5,468,028 +0.25(+2.49%)
Jul 06, 2007 9.740 10.08 9.701 10.07 5,666,670 +0.38(+3.96%)
Jul 05, 2007 9.638 9.724 9.505 9.685 4,521,474 +0.05(+0.57%)
Jul 03, 2007 9.482 9.654 9.372 9.630 3,942,029 +0.10(+1.07%)
Jul 02, 2007 9.223 9.536 9.223 9.529 4,624,502 +0.39(+4.28%)
Jun 29, 2007 9.130 9.177 8.997 9.137 5,396,189 +0.15(+1.65%)
Jun 28, 2007 9.192 9.255 8.856 8.989 7,476,891 -0.10(-1.12%)
Jun 27, 2007 9.192 9.208 9.020 9.090 7,786,926 -0.06(-0.68%)
Jun 26, 2007 9.513 9.599 9.004 9.153 9,805,478 -0.48(-4.96%)
Jun 25, 2007 9.779 9.818 9.591 9.630 4,282,055 -0.27(-2.69%)
Jun 22, 2007 10.03 10.11 9.763 9.896 4,198,329 -0.13(-1.25%)
Jun 21, 2007 9.998 10.05 9.779 10.02 3,723,581 +0.04(+0.39%)
Jun 20, 2007 10.22 10.32 9.951 9.982 4,500,255 -0.33(-3.19%)
Jun 19, 2007 10.30 10.39 10.26 10.31 3,555,873 +0.02(+0.15%)
Jun 18, 2007 10.38 10.41 10.25 10.30 3,086,751 -0.01(-0.08%)
Jun 15, 2007 10.13 10.43 10.06 10.30 5,207,646 +0.29(+2.89%)
Jun 14, 2007 9.802 10.02 9.802 10.01 5,925,902 +0.20(+2.07%)
Jun 13, 2007 9.818 9.959 9.763 9.810 5,217,105 -0.02(-0.16%)
Jun 12, 2007 9.951 10.11 9.802 9.826 4,028,320 -0.24(-2.41%)
Jun 11, 2007 10.09 10.22 10.03 10.07 3,093,270 +0.05(+0.47%)
Jun 08, 2007 10.04 10.12 9.771 10.02 6,193,698 -0.02(-0.23%)
Jun 07, 2007 10.40 10.50 10.04 10.04 6,305,544 -0.46(-4.39%)
Jun 06, 2007 10.44 10.55 10.29 10.51 4,049,027 +0.03(+0.30%)
Jun 05, 2007 10.52 10.59 10.45 10.48 4,401,110 -0.13(-1.18%)
Jun 04, 2007 10.57 10.69 10.52 10.60 5,837,341 -0.08(-0.73%)
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.