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 (%)
Mar 31, 2009	14.07	14.27	13.62	13.93	7,488,799	+0.08(+0.56%)
Mar 30, 2009	13.70	14.27	13.48	13.86	7,147,094	-0.72(-4.92%)
Mar 26, 2009	15.07	15.09	14.50	14.57	7,803,786	-0.34(-2.25%)
Mar 25, 2009	14.49	15.14	14.14	14.91	14,299,432	+0.55(+3.86%)
Mar 24, 2009	13.86	14.64	13.61	14.35	10,240,074	+0.23(+1.60%)
Mar 23, 2009	14.13	14.35	14.06	14.13	9,697,820	+0.16(+1.17%)
Mar 20, 2009	14.43	14.43	13.92	13.96	13,881,874	-0.58(-3.97%)
Mar 19, 2009	14.19	14.72	14.10	14.54	17,931,792	+1.95(+15.48%)
Mar 18, 2009	12.15	13.61	11.76	12.59	15,086,977	+0.34(+2.73%)
Mar 17, 2009	12.37	12.43	11.91	12.26	6,249,704	-0.12(-1.01%)
Mar 16, 2009	12.28	12.55	12.09	12.38	4,553,318	-0.03(-0.25%)
Mar 13, 2009	12.30	12.53	12.05	12.41	0	+0.31(+2.58%)
Mar 12, 2009	12.18	12.26	11.76	12.10	8,452,880	+0.20(+1.70%)
Mar 11, 2009	11.41	12.07	11.27	11.90	9,724,267	+0.58(+5.17%)
Mar 10, 2009	11.98	12.24	11.17	11.31	14,369,995	-0.92(-7.52%)
Mar 09, 2009	12.74	12.89	12.08	12.23	9,870,386	-0.77(-5.93%)
Mar 06, 2009	13.15	13.49	12.78	13.01	0	+0.12(+0.97%)
Mar 05, 2009	12.17	13.09	12.17	12.88	7,139,419	+0.74(+6.10%)
Mar 04, 2009	12.78	12.80	11.98	12.14	9,730,549	+0.40(+3.39%)

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.