Indicators

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.77	15.98	15.52	15.77	10,741,826	+0.55(+3.59%)
May 28, 2009	14.95	15.43	14.89	15.22	9,371,002	+0.57(+3.89%)
May 27, 2009	14.97	15.23	14.65	14.65	7,916,771	-0.21(-1.42%)
May 26, 2009	14.35	14.92	14.23	14.86	6,922,747	-0.09(-0.63%)
May 22, 2009	14.92	15.20	14.78	14.96	7,591,206	+0.30(+2.02%)
May 21, 2009	14.51	14.89	14.06	14.66	10,170,869	+0.09(+0.64%)
May 20, 2009	13.93	14.71	13.82	14.57	11,099,945	+0.94(+6.93%)
May 19, 2009	13.32	13.85	13.13	13.62	6,860,568	+0.46(+3.49%)
May 18, 2009	13.27	13.31	12.63	13.16	4,234,933	-0.01(-0.06%)
May 15, 2009	13.33	13.57	13.04	13.17	7,059,410	-0.10(-0.76%)
May 14, 2009	13.12	13.39	12.83	13.27	6,307,677	+0.15(+1.13%)
May 13, 2009	13.29	13.86	13.10	13.12	9,285,801	-0.40(-2.94%)
May 12, 2009	13.02	13.56	12.85	13.52	8,969,723	+0.68(+5.28%)
May 11, 2009	12.76	12.99	12.62	12.84	6,604,903	-0.13(-1.02%)
May 08, 2009	12.86	13.05	12.65	12.97	7,992,036	+0.26(+2.02%)
May 07, 2009	13.19	13.49	12.55	12.72	7,440,616	-0.43(-3.26%)
May 06, 2009	13.00	13.28	12.94	13.15	6,857,890	+0.42(+3.31%)
May 05, 2009	13.22	13.29	12.61	12.73	7,814,107	-0.06(-0.49%)
May 04, 2009	12.29	12.86	12.28	12.79	5,646,005	+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.