Indicators

Kinross Gold Corporation (TSX: K )

8.990 +0.110 (+1.24%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.15	21.25	20.43	20.78	4,360,088	-0.76(-3.53%)
Aug 28, 2009	21.30	21.63	21.11	21.54	2,605,522	+0.52(+2.47%)
Aug 27, 2009	20.92	21.10	20.44	21.02	1,930,101	+0.06(+0.29%)
Aug 26, 2009	21.18	21.30	20.94	20.96	1,599,209	-0.29(-1.36%)
Aug 25, 2009	20.92	21.30	20.92	21.25	3,597,347	+0.58(+2.81%)
Aug 24, 2009	21.00	21.33	20.62	20.67	2,000,045	-0.32(-1.52%)
Aug 21, 2009	21.00	21.20	20.74	20.99	2,560,804	+0.51(+2.49%)
Aug 20, 2009	20.25	20.64	20.25	20.48	2,161,511	+0.08(+0.39%)
Aug 19, 2009	20.00	20.63	19.91	20.40	4,279,780	+0.15(+0.74%)
Aug 18, 2009	20.34	20.44	20.16	20.25	2,051,690	+0.04(+0.20%)
Aug 17, 2009	20.45	20.50	19.92	20.21	2,111,745	-0.85(-4.04%)
Aug 14, 2009	21.39	21.44	20.70	21.06	2,293,892	-0.42(-1.96%)
Aug 13, 2009	21.70	21.70	21.18	21.48	1,897,168	+0.38(+1.80%)
Aug 12, 2009	21.08	21.56	21.00	21.10	2,157,134	-0.16(-0.75%)
Aug 11, 2009	21.34	21.54	20.93	21.26	1,762,233	-0.14(-0.65%)
Aug 10, 2009	21.25	21.40	20.88	21.40	1,501,967	-0.20(-0.93%)
Aug 07, 2009	22.05	22.24	21.59	21.60	2,617,996	-0.47(-2.13%)
Aug 06, 2009	22.08	22.19	21.74	22.07	2,334,078	+0.24(+1.10%)
Aug 05, 2009	21.75	22.19	21.54	21.83	3,020,461	-0.05(-0.23%)

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.