Indicators

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.85	16.06	15.60	15.85	10,686,313	+0.55(+3.59%)
May 28, 2009	15.03	15.51	14.97	15.30	9,322,573	+0.57(+3.89%)
May 27, 2009	15.05	15.31	14.73	14.73	7,875,857	-0.21(-1.42%)
May 26, 2009	14.42	14.99	14.30	14.94	6,886,971	-0.09(-0.63%)
May 22, 2009	15.00	15.28	14.85	15.03	7,551,975	+0.30(+2.02%)
May 21, 2009	14.59	14.97	14.13	14.74	10,118,306	+0.09(+0.64%)
May 20, 2009	14.01	14.78	13.90	14.64	11,042,581	+0.95(+6.93%)
May 19, 2009	13.39	13.92	13.20	13.69	6,825,113	+0.46(+3.50%)
May 18, 2009	13.34	13.38	12.70	13.23	4,213,047	-0.01(-0.06%)
May 15, 2009	13.40	13.64	13.10	13.24	7,022,927	-0.10(-0.76%)
May 14, 2009	13.18	13.46	12.89	13.34	6,275,079	+0.15(+1.13%)
May 13, 2009	13.36	13.93	13.17	13.19	9,237,812	-0.40(-2.94%)
May 12, 2009	13.09	13.63	12.92	13.59	8,923,368	+0.68(+5.28%)
May 11, 2009	12.82	13.06	12.68	12.91	6,570,769	-0.13(-1.02%)
May 08, 2009	12.92	13.12	12.71	13.04	7,950,733	+0.26(+2.02%)
May 07, 2009	13.26	13.56	12.61	12.78	7,402,163	-0.43(-3.26%)
May 06, 2009	13.07	13.35	13.01	13.21	6,822,449	+0.42(+3.31%)
May 05, 2009	13.29	13.36	12.67	12.79	7,773,724	-0.06(-0.49%)
May 04, 2009	12.35	12.92	12.34	12.85	5,616,826	+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.