Indicators

Kinross Gold Corporation (NY: KGC )

7.100 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.15	15.85	15.12	15.72	11,766,837	+0.51(+3.36%)
Nov 27, 2009	15.04	15.63	14.68	15.21	7,890,372	-0.73(-4.58%)
Nov 25, 2009	15.63	15.95	15.53	15.94	7,394,205	+0.64(+4.16%)
Nov 24, 2009	15.51	15.51	15.07	15.30	6,257,598	-0.08(-0.51%)
Nov 23, 2009	15.52	15.87	15.28	15.38	10,508,410	+0.35(+2.35%)
Nov 20, 2009	15.07	15.19	14.69	15.03	8,243,923	-0.25(-1.64%)
Nov 19, 2009	14.92	15.30	14.55	15.28	8,533,528	+0.24(+1.57%)
Nov 18, 2009	15.50	15.55	14.94	15.05	8,742,943	-0.29(-1.89%)
Nov 17, 2009	15.27	15.35	15.05	15.34	6,531,023	-0.12(-0.76%)
Nov 16, 2009	15.41	15.71	15.34	15.45	9,792,165	+0.38(+2.55%)
Nov 13, 2009	14.81	15.19	14.63	15.07	8,991,323	+0.29(+1.97%)
Nov 12, 2009	15.18	15.31	14.68	14.78	9,396,056	-0.62(-4.03%)
Nov 11, 2009	15.73	15.85	15.33	15.40	10,320,627	+0.21(+1.40%)
Nov 10, 2009	15.24	15.42	14.87	15.19	8,073,973	-0.05(-0.36%)
Nov 09, 2009	15.33	15.61	15.20	15.24	12,238,825	+0.59(+4.02%)
Nov 06, 2009	14.68	15.12	14.59	14.65	9,552,160	+0.09(+0.59%)
Nov 05, 2009	14.84	14.95	14.55	14.57	9,992,711	-0.24(-1.64%)
Nov 04, 2009	14.50	15.11	14.42	14.81	25,498,622	+0.64(+4.49%)
Nov 03, 2009	14.10	14.50	13.70	14.17	27,566,752	-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.