Indicators

Kinross Gold Corporation (TSX: K )

10.38 +0.07 (+0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.39	18.60	18.11	18.30	1,703,848	-0.16(-0.87%)
Dec 28, 2007	17.85	18.47	17.82	18.46	3,200,440	+0.85(+4.83%)
Dec 27, 2007	18.01	18.12	17.48	17.61	2,346,244	+0.01(+0.06%)
Dec 26, 2007	17.93	17.95	17.60	17.60	1,971,511	+0.00(+0.00%)
Dec 24, 2007	17.93	17.95	17.60	17.60	1,971,511	-0.39(-2.17%)
Dec 21, 2007	16.82	17.99	16.73	17.99	10,969,533	+1.54(+9.36%)
Dec 20, 2007	16.43	16.48	16.01	16.45	4,947,763	+0.02(+0.12%)
Dec 19, 2007	16.48	16.92	16.32	16.43	3,172,934	-0.11(-0.67%)
Dec 18, 2007	16.74	16.88	16.10	16.54	3,087,441	+0.36(+2.22%)
Dec 17, 2007	17.14	17.20	16.12	16.18	5,346,484	-1.32(-7.54%)
Dec 14, 2007	17.90	18.08	17.46	17.50	4,931,177	-0.69(-3.79%)
Dec 13, 2007	18.40	18.63	18.03	18.19	3,867,572	-0.56(-2.99%)
Dec 12, 2007	18.60	18.81	18.37	18.75	3,218,381	+0.65(+3.59%)
Dec 11, 2007	18.69	18.95	18.10	18.10	2,777,467	-0.57(-3.05%)
Dec 10, 2007	18.74	19.06	18.56	18.67	2,714,514	+0.18(+0.97%)
Dec 07, 2007	18.44	18.49	18.08	18.49	2,683,271	+0.09(+0.49%)
Dec 06, 2007	17.90	18.61	17.80	18.40	4,519,582	+0.37(+2.05%)
Dec 05, 2007	17.75	18.24	17.75	18.03	3,548,175	-0.03(-0.17%)
Dec 04, 2007	18.20	18.35	17.83	18.06	4,203,232	+0.12(+0.67%)

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.