Indicators

Kinross Gold Corporation (NY: KGC )

6.590 +0.040 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.18	15.88	15.14	15.75	11,744,769	+0.51(+3.36%)
Nov 27, 2009	15.07	15.66	14.70	15.24	7,875,575	-0.73(-4.58%)
Nov 25, 2009	15.66	15.98	15.56	15.97	7,380,338	+0.64(+4.16%)
Nov 24, 2009	15.54	15.54	15.10	15.33	6,245,862	-0.08(-0.51%)
Nov 23, 2009	15.55	15.90	15.31	15.41	10,488,703	+0.35(+2.35%)
Nov 20, 2009	15.10	15.22	14.72	15.06	8,228,463	-0.25(-1.64%)
Nov 19, 2009	14.95	15.33	14.58	15.31	8,517,524	+0.24(+1.57%)
Nov 18, 2009	15.53	15.58	14.96	15.07	8,726,547	-0.29(-1.89%)
Nov 17, 2009	15.30	15.38	15.07	15.37	6,518,775	-0.12(-0.76%)
Nov 16, 2009	15.44	15.73	15.37	15.48	9,773,801	+0.39(+2.55%)
Nov 13, 2009	14.84	15.22	14.66	15.10	8,974,460	+0.29(+1.97%)
Nov 12, 2009	15.21	15.34	14.71	14.81	9,378,435	-0.62(-4.03%)
Nov 11, 2009	15.76	15.88	15.36	15.43	10,301,272	+0.21(+1.40%)
Nov 10, 2009	15.27	15.45	14.89	15.22	8,058,832	-0.06(-0.36%)
Nov 09, 2009	15.36	15.64	15.23	15.27	12,215,873	+0.59(+4.02%)
Nov 06, 2009	14.71	15.15	14.62	14.68	9,534,246	+0.09(+0.59%)
Nov 05, 2009	14.87	14.98	14.58	14.59	9,973,970	-0.24(-1.64%)
Nov 04, 2009	14.52	15.14	14.44	14.84	25,450,802	+0.64(+4.49%)
Nov 03, 2009	14.13	14.52	13.72	14.20	27,515,054	-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.