Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.82	16.03	15.57	15.82	10,706,392	+0.55(+3.59%)
May 28, 2009	15.00	15.48	14.94	15.27	9,340,089	+0.57(+3.89%)
May 27, 2009	15.02	15.28	14.70	14.70	7,890,656	-0.21(-1.42%)
May 26, 2009	14.39	14.97	14.28	14.91	6,899,911	-0.09(-0.63%)
May 22, 2009	14.97	15.25	14.82	15.00	7,566,165	+0.30(+2.02%)
May 21, 2009	14.56	14.94	14.11	14.71	10,137,318	+0.09(+0.64%)
May 20, 2009	13.98	14.75	13.87	14.61	11,063,329	+0.95(+6.93%)
May 19, 2009	13.36	13.89	13.17	13.67	6,837,937	+0.46(+3.50%)
May 18, 2009	13.31	13.35	12.67	13.21	4,220,963	-0.01(-0.06%)
May 15, 2009	13.38	13.61	13.08	13.21	7,036,122	-0.10(-0.76%)
May 14, 2009	13.16	13.44	12.87	13.31	6,286,870	+0.15(+1.13%)
May 13, 2009	13.33	13.90	13.14	13.17	9,255,169	-0.40(-2.94%)
May 12, 2009	13.06	13.60	12.89	13.57	8,940,135	+0.68(+5.28%)
May 11, 2009	12.80	13.03	12.66	12.88	6,583,115	-0.13(-1.02%)
May 08, 2009	12.90	13.10	12.69	13.02	7,965,672	+0.26(+2.02%)
May 07, 2009	13.24	13.53	12.59	12.76	7,416,071	-0.43(-3.26%)
May 06, 2009	13.04	13.32	12.99	13.19	6,835,268	+0.42(+3.31%)
May 05, 2009	13.27	13.34	12.65	12.77	7,788,331	-0.06(-0.49%)
May 04, 2009	12.33	12.90	12.32	12.83	5,627,380	+0.69(+5.67%)

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.