Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.04	15.73	15.01	15.61	11,850,388	+0.51(+3.36%)
Nov 27, 2009	14.93	15.52	14.57	15.10	7,946,398	-0.73(-4.58%)
Nov 25, 2009	15.52	15.84	15.42	15.83	7,446,707	+0.63(+4.16%)
Nov 24, 2009	15.40	15.40	14.96	15.20	6,302,030	-0.08(-0.51%)
Nov 23, 2009	15.42	15.76	15.17	15.27	10,583,025	+0.35(+2.35%)
Nov 20, 2009	14.96	15.09	14.59	14.92	8,302,459	-0.25(-1.64%)
Nov 19, 2009	14.81	15.20	14.45	15.17	8,594,121	+0.23(+1.57%)
Nov 18, 2009	15.39	15.44	14.83	14.94	8,805,023	-0.29(-1.89%)
Nov 17, 2009	15.17	15.24	14.94	15.23	6,577,397	-0.12(-0.76%)
Nov 16, 2009	15.31	15.59	15.24	15.35	9,861,694	+0.38(+2.55%)
Nov 13, 2009	14.71	15.09	14.53	14.96	9,055,166	+0.29(+1.97%)
Nov 12, 2009	15.07	15.20	14.58	14.67	9,462,773	-0.62(-4.03%)
Nov 11, 2009	15.62	15.74	15.22	15.29	10,393,909	+0.21(+1.40%)
Nov 10, 2009	15.13	15.31	14.76	15.08	8,131,303	-0.05(-0.36%)
Nov 09, 2009	15.22	15.50	15.10	15.13	12,325,727	+0.58(+4.02%)
Nov 06, 2009	14.58	15.02	14.49	14.55	9,619,985	+0.09(+0.59%)
Nov 05, 2009	14.74	14.85	14.45	14.46	10,063,664	-0.24(-1.64%)
Nov 04, 2009	14.39	15.00	14.32	14.71	25,679,676	+0.63(+4.49%)
Nov 03, 2009	14.00	14.39	13.60	14.07	27,762,490	-0.65(-4.40%)

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.