Indicators

Kinross Gold Corporation (NY: KGC )

6.565 +0.015 (+0.23%)

Streaming Delayed Price Updated: 11:54 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.17	14.37	13.72	14.03	7,435,999	+0.08(+0.56%)
Mar 30, 2009	13.80	14.37	13.58	13.95	7,096,703	-0.72(-4.92%)
Mar 26, 2009	15.18	15.19	14.61	14.68	7,748,766	-0.34(-2.25%)
Mar 25, 2009	14.59	15.25	14.24	15.01	14,198,614	+0.56(+3.86%)
Mar 24, 2009	13.96	14.74	13.70	14.46	10,167,876	+0.23(+1.60%)
Mar 23, 2009	14.23	14.45	14.16	14.23	9,629,446	+0.16(+1.17%)
Mar 20, 2009	14.53	14.53	14.02	14.06	13,784,000	-0.58(-3.97%)
Mar 19, 2009	14.29	14.83	14.20	14.65	17,805,364	+1.96(+15.48%)
Mar 18, 2009	12.23	13.70	11.84	12.68	14,980,607	+0.34(+2.74%)
Mar 17, 2009	12.46	12.52	12.00	12.34	6,205,641	-0.13(-1.01%)
Mar 16, 2009	12.37	12.64	12.18	12.47	4,521,215	-0.03(-0.25%)
Mar 13, 2009	12.39	12.62	12.13	12.50	0	+0.31(+2.58%)
Mar 12, 2009	12.27	12.34	11.84	12.19	8,393,283	+0.20(+1.70%)
Mar 11, 2009	11.49	12.16	11.36	11.98	9,655,707	+0.59(+5.17%)
Mar 10, 2009	12.06	12.33	11.25	11.39	14,268,680	-0.93(-7.52%)
Mar 09, 2009	12.83	12.98	12.16	12.32	9,800,795	-0.78(-5.94%)
Mar 06, 2009	13.24	13.59	12.87	13.10	0	+0.13(+0.97%)
Mar 05, 2009	12.26	13.18	12.26	12.97	7,089,083	+0.75(+6.10%)
Mar 04, 2009	12.87	12.89	12.06	12.23	9,661,944	+0.40(+3.39%)

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.