Indicators

Kinross Gold Corporation (NY: KGC )

7.845 -0.035 (-0.44%)

Streaming Delayed Price Updated: 10:45 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.26	13.38	11.76	12.28	0	-0.72(-5.51%)
Feb 26, 2009	12.41	13.08	12.25	13.00	11,032,676	+0.42(+3.34%)
Feb 25, 2009	12.97	13.56	12.52	12.58	15,695,381	-0.57(-4.32%)
Feb 24, 2009	14.16	14.27	13.04	13.14	13,108,622	-1.12(-7.86%)
Feb 23, 2009	14.34	14.87	14.16	14.27	11,918,254	-0.44(-2.96%)
Feb 20, 2009	14.58	14.90	14.14	14.70	15,561,368	+0.62(+4.42%)
Feb 19, 2009	14.71	14.93	13.88	14.08	14,484,297	-1.09(-7.18%)
Feb 18, 2009	14.94	15.29	14.26	15.17	14,322,452	+0.25(+1.67%)
Feb 17, 2009	15.15	15.28	14.79	14.92	14,939,550	+0.20(+1.37%)
Feb 13, 2009	14.92	14.94	14.43	14.72	8,011,704	-0.23(-1.56%)
Feb 12, 2009	14.90	15.15	14.53	14.95	12,749,618	+0.02(+0.10%)
Feb 11, 2009	13.98	15.08	13.89	14.94	21,609,512	+1.13(+8.17%)
Feb 10, 2009	14.40	14.51	13.60	13.81	13,494,671	-0.23(-1.61%)
Feb 09, 2009	14.23	14.43	13.84	14.03	10,125,827	-0.41(-2.86%)
Feb 06, 2009	13.69	14.56	13.67	14.44	15,909,654	+0.40(+2.83%)
Feb 05, 2009	13.91	14.13	13.75	14.05	13,767,263	+0.50(+3.68%)
Feb 04, 2009	13.47	13.81	13.37	13.55	11,262,273	+0.30(+2.23%)
Feb 03, 2009	13.54	13.64	13.00	13.25	14,295,875	-0.09(-0.64%)

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.