Indicators

Kinross Gold Corporation (NY: KGC )

6.750 +0.160 (+2.43%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.19	14.40	13.74	14.06	7,422,054	+0.08(+0.56%)
Mar 30, 2009	13.82	14.40	13.60	13.98	7,083,394	-0.72(-4.92%)
Mar 26, 2009	15.21	15.22	14.63	14.70	7,734,234	-0.34(-2.25%)
Mar 25, 2009	14.62	15.28	14.26	15.04	14,171,986	+0.56(+3.86%)
Mar 24, 2009	13.99	14.77	13.73	14.48	10,148,808	+0.23(+1.60%)
Mar 23, 2009	14.26	14.48	14.18	14.26	9,611,387	+0.17(+1.17%)
Mar 20, 2009	14.55	14.55	14.04	14.09	13,758,150	-0.58(-3.97%)
Mar 19, 2009	14.32	14.85	14.22	14.67	17,771,972	+1.97(+15.48%)
Mar 18, 2009	12.26	13.73	11.86	12.71	14,952,512	+0.34(+2.74%)
Mar 17, 2009	12.49	12.54	12.02	12.37	6,194,003	-0.13(-1.01%)
Mar 16, 2009	12.39	12.67	12.20	12.49	4,512,736	-0.03(-0.25%)
Mar 13, 2009	12.41	12.64	12.16	12.52	0	+0.31(+2.58%)
Mar 12, 2009	12.29	12.37	11.86	12.21	8,377,542	+0.20(+1.70%)
Mar 11, 2009	11.51	12.18	11.38	12.01	9,637,599	+0.59(+5.17%)
Mar 10, 2009	12.08	12.35	11.27	11.42	14,241,920	-0.93(-7.52%)
Mar 09, 2009	12.86	13.00	12.19	12.34	9,782,415	-0.78(-5.94%)
Mar 06, 2009	13.26	13.61	12.89	13.12	0	+0.13(+0.97%)
Mar 05, 2009	12.28	13.21	12.28	13.00	7,075,788	+0.75(+6.10%)
Mar 04, 2009	12.89	12.91	12.08	12.25	9,643,824	+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.