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	15.74	15.95	15.49	15.74	10,762,010	+0.54(+3.59%)
May 28, 2009	14.92	15.40	14.86	15.19	9,388,610	+0.57(+3.88%)
May 27, 2009	14.94	15.20	14.62	14.62	7,931,646	-0.21(-1.42%)
May 26, 2009	14.32	14.89	14.20	14.83	6,935,755	-0.09(-0.63%)
May 22, 2009	14.90	15.17	14.75	14.93	7,605,470	+0.30(+2.02%)
May 21, 2009	14.48	14.86	14.03	14.63	10,189,980	+0.09(+0.64%)
May 20, 2009	13.91	14.68	13.80	14.54	11,120,801	+0.94(+6.93%)
May 19, 2009	13.29	13.82	13.11	13.60	6,873,459	+0.46(+3.49%)
May 18, 2009	13.25	13.29	12.61	13.14	4,242,890	-0.01(-0.06%)
May 15, 2009	13.31	13.54	13.01	13.14	7,072,674	-0.10(-0.76%)
May 14, 2009	13.09	13.37	12.80	13.25	6,319,529	+0.15(+1.13%)
May 13, 2009	13.26	13.83	13.07	13.10	9,303,248	-0.40(-2.94%)
May 12, 2009	13.00	13.53	12.83	13.50	8,986,577	+0.68(+5.28%)
May 11, 2009	12.73	12.97	12.59	12.82	6,617,313	-0.13(-1.02%)
May 08, 2009	12.83	13.03	12.62	12.95	8,007,052	+0.26(+2.02%)
May 07, 2009	13.17	13.46	12.52	12.69	7,454,596	-0.43(-3.26%)
May 06, 2009	12.97	13.25	12.92	13.12	6,870,776	+0.42(+3.31%)
May 05, 2009	13.20	13.27	12.58	12.70	7,828,790	-0.06(-0.49%)
May 04, 2009	12.27	12.83	12.26	12.76	5,656,613	+0.68(+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.