Indicators

Kinross Gold Corporation (NY: KGC )

6.470 -0.300 (-4.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.91	16.12	15.66	15.91	10,646,088	+0.55(+3.59%)
May 28, 2009	15.08	15.57	15.03	15.36	9,287,481	+0.57(+3.88%)
May 27, 2009	15.11	15.37	14.78	14.78	7,846,212	-0.21(-1.42%)
May 26, 2009	14.48	15.05	14.36	15.00	6,861,047	-0.09(-0.63%)
May 22, 2009	15.06	15.33	14.91	15.09	7,523,548	+0.30(+2.02%)
May 21, 2009	14.64	15.03	14.19	14.79	10,080,220	+0.09(+0.64%)
May 20, 2009	14.06	14.84	13.95	14.70	11,001,015	+0.95(+6.93%)
May 19, 2009	13.44	13.97	13.25	13.74	6,799,422	+0.46(+3.50%)
May 18, 2009	13.39	13.43	12.75	13.28	4,197,188	-0.01(-0.06%)
May 15, 2009	13.45	13.69	13.15	13.29	6,996,492	-0.10(-0.76%)
May 14, 2009	13.23	13.51	12.94	13.39	6,251,459	+0.15(+1.13%)
May 13, 2009	13.41	13.98	13.22	13.24	9,203,040	-0.40(-2.94%)
May 12, 2009	13.14	13.68	12.97	13.64	8,889,780	+0.68(+5.28%)
May 11, 2009	12.87	13.11	12.73	12.96	6,546,036	-0.13(-1.02%)
May 08, 2009	12.97	13.17	12.76	13.09	7,920,805	+0.26(+2.02%)
May 07, 2009	13.31	13.61	12.66	12.83	7,374,300	-0.43(-3.26%)
May 06, 2009	13.12	13.40	13.06	13.26	6,796,768	+0.42(+3.31%)
May 05, 2009	13.34	13.41	12.72	12.84	7,744,463	-0.06(-0.49%)
May 04, 2009	12.40	12.97	12.39	12.90	5,595,684	+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.