Indicators

Kinross Gold Corporation (NY: KGC )

6.590 +0.040 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.41	13.52	11.89	12.41	0	-0.72(-5.51%)
Feb 26, 2009	12.55	13.23	12.38	13.14	10,913,839	+0.42(+3.34%)
Feb 25, 2009	13.11	13.71	12.66	12.71	15,526,320	-0.57(-4.32%)
Feb 24, 2009	14.31	14.42	13.18	13.29	12,967,425	-1.13(-7.86%)
Feb 23, 2009	14.50	15.03	14.31	14.42	11,789,878	-0.44(-2.96%)
Feb 20, 2009	14.74	15.07	14.30	14.86	15,393,751	+0.63(+4.42%)
Feb 19, 2009	14.87	15.09	14.04	14.23	14,328,282	-1.10(-7.18%)
Feb 18, 2009	15.11	15.45	14.41	15.33	14,168,180	+0.25(+1.67%)
Feb 17, 2009	15.32	15.44	14.96	15.08	14,778,631	+0.20(+1.38%)
Feb 13, 2009	15.08	15.11	14.59	14.88	7,925,407	-0.24(-1.56%)
Feb 12, 2009	15.07	15.31	14.69	15.11	12,612,287	+0.02(+0.10%)
Feb 11, 2009	14.13	15.25	14.04	15.10	21,376,748	+1.14(+8.17%)
Feb 10, 2009	14.55	14.66	13.75	13.96	13,349,315	-0.23(-1.61%)
Feb 09, 2009	14.38	14.59	13.99	14.19	10,016,758	-0.42(-2.86%)
Feb 06, 2009	13.84	14.72	13.82	14.60	15,738,285	+0.40(+2.83%)
Feb 05, 2009	14.06	14.28	13.90	14.20	13,618,971	+0.50(+3.68%)
Feb 04, 2009	13.62	13.96	13.52	13.70	11,140,963	+0.30(+2.23%)
Feb 03, 2009	13.69	13.79	13.14	13.40	14,141,889	-0.09(-0.64%)

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.