Indicators

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.88	16.09	15.63	15.88	10,666,092	+0.55(+3.59%)
May 28, 2009	15.05	15.54	15.00	15.33	9,304,932	+0.57(+3.88%)
May 27, 2009	15.08	15.34	14.76	14.76	7,860,954	-0.21(-1.42%)
May 26, 2009	14.45	15.02	14.33	14.97	6,873,938	-0.09(-0.63%)
May 22, 2009	15.03	15.30	14.88	15.06	7,537,685	+0.30(+2.02%)
May 21, 2009	14.61	15.00	14.16	14.76	10,099,160	+0.09(+0.64%)
May 20, 2009	14.03	14.81	13.92	14.67	11,021,685	+0.95(+6.93%)
May 19, 2009	13.41	13.95	13.22	13.72	6,812,198	+0.46(+3.50%)
May 18, 2009	13.37	13.40	12.72	13.26	4,205,075	-0.01(-0.06%)
May 15, 2009	13.43	13.66	13.13	13.26	7,009,637	-0.10(-0.76%)
May 14, 2009	13.21	13.49	12.92	13.37	6,263,205	+0.15(+1.13%)
May 13, 2009	13.38	13.95	13.19	13.22	9,220,331	-0.40(-2.94%)
May 12, 2009	13.11	13.66	12.94	13.62	8,906,483	+0.68(+5.28%)
May 11, 2009	12.85	13.08	12.71	12.93	6,558,335	-0.13(-1.02%)
May 08, 2009	12.95	13.15	12.74	13.07	7,935,688	+0.26(+2.02%)
May 07, 2009	13.29	13.59	12.63	12.81	7,388,156	-0.43(-3.26%)
May 06, 2009	13.09	13.37	13.04	13.24	6,809,539	+0.42(+3.31%)
May 05, 2009	13.32	13.39	12.70	12.82	7,759,014	-0.06(-0.49%)
May 04, 2009	12.38	12.95	12.37	12.88	5,606,198	+0.69(+5.67%)

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.