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 (%)
Nov 30, 2009	15.12	15.82	15.09	15.69	11,789,145	+0.51(+3.36%)
Nov 27, 2009	15.01	15.61	14.65	15.18	7,905,331	-0.73(-4.58%)
Nov 25, 2009	15.60	15.92	15.50	15.91	7,408,223	+0.63(+4.16%)
Nov 24, 2009	15.48	15.48	15.04	15.28	6,269,461	-0.08(-0.51%)
Nov 23, 2009	15.50	15.84	15.25	15.35	10,528,333	+0.35(+2.35%)
Nov 20, 2009	15.04	15.17	14.66	15.00	8,259,553	-0.25(-1.64%)
Nov 19, 2009	14.89	15.28	14.52	15.25	8,549,707	+0.24(+1.57%)
Nov 18, 2009	15.47	15.52	14.91	15.02	8,759,519	-0.29(-1.89%)
Nov 17, 2009	15.24	15.32	15.02	15.31	6,543,405	-0.12(-0.76%)
Nov 16, 2009	15.39	15.68	15.32	15.42	9,810,729	+0.38(+2.55%)
Nov 13, 2009	14.78	15.17	14.60	15.04	9,008,369	+0.29(+1.97%)
Nov 12, 2009	15.15	15.28	14.66	14.75	9,413,870	-0.62(-4.03%)
Nov 11, 2009	15.70	15.82	15.30	15.37	10,340,194	+0.21(+1.40%)
Nov 10, 2009	15.21	15.39	14.84	15.16	8,089,281	-0.05(-0.36%)
Nov 09, 2009	15.30	15.58	15.17	15.21	12,262,028	+0.59(+4.02%)
Nov 06, 2009	14.66	15.10	14.56	14.63	9,570,269	+0.09(+0.59%)
Nov 05, 2009	14.81	14.92	14.52	14.54	10,011,655	-0.24(-1.64%)
Nov 04, 2009	14.47	15.08	14.39	14.78	25,546,964	+0.63(+4.49%)
Nov 03, 2009	14.08	14.47	13.67	14.15	27,619,016	-0.65(-4.40%)

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.