Indicators

Kinross Gold Corporation (TSX: K )

9.020 +0.060 (+0.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.90	18.07	17.29	17.31	3,445,697	-0.67(-3.73%)
Jan 28, 2010	18.30	18.30	17.23	17.98	3,777,630	-0.07(-0.39%)
Jan 27, 2010	18.41	18.46	17.77	18.05	3,315,009	-0.44(-2.38%)
Jan 26, 2010	18.25	18.70	18.14	18.49	2,039,419	+0.11(+0.60%)
Jan 25, 2010	18.90	19.04	18.30	18.38	2,118,394	-0.46(-2.44%)
Jan 22, 2010	18.51	19.28	18.42	18.84	3,222,335	+0.23(+1.24%)
Jan 21, 2010	19.32	19.45	18.61	18.61	3,297,547	-0.79(-4.07%)
Jan 20, 2010	19.50	19.65	19.05	19.40	5,386,101	-0.43(-2.17%)
Jan 19, 2010	19.84	19.92	19.66	19.83	1,706,109	+0.11(+0.56%)
Jan 18, 2010	19.89	20.04	19.66	19.72	899,993	-0.03(-0.15%)
Jan 15, 2010	20.65	20.71	19.72	19.75	2,895,832	-0.99(-4.77%)
Jan 14, 2010	20.91	20.96	20.60	20.74	1,860,250	-0.18(-0.86%)
Jan 13, 2010	20.77	21.03	20.44	20.92	2,807,045	+0.13(+0.63%)
Jan 12, 2010	21.16	21.38	20.61	20.79	2,913,919	-0.50(-2.35%)
Jan 11, 2010	21.47	21.80	21.14	21.29	2,771,152	+0.22(+1.04%)
Jan 08, 2010	21.00	21.11	20.75	21.07	1,567,877	+0.22(+1.06%)
Jan 07, 2010	20.60	21.00	20.54	20.85	2,304,245	+0.12(+0.58%)
Jan 06, 2010	20.29	20.94	20.26	20.73	2,159,488	+0.60(+2.98%)
Jan 05, 2010	19.74	20.16	19.63	20.13	2,938,144	+0.46(+2.34%)

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.