Indicators

Kinross Gold Corporation (TSX: K )

10.67 -0.02 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.75	21.76	19.20	20.12	8,261,477	-0.87(-4.14%)
Feb 26, 2009	20.00	21.00	19.64	20.99	4,796,429	+0.71(+3.50%)
Feb 25, 2009	20.80	21.86	20.14	20.28	6,160,998	-0.61(-2.92%)
Feb 24, 2009	22.69	22.98	20.79	20.89	5,522,976	-2.02(-8.82%)
Feb 23, 2009	22.92	23.85	22.68	22.91	4,544,884	-0.83(-3.50%)
Feb 20, 2009	23.88	23.96	22.90	23.74	5,497,976	+0.87(+3.80%)
Feb 19, 2009	23.50	24.03	22.46	22.87	4,650,780	-1.56(-6.39%)
Feb 18, 2009	24.21	24.70	23.06	24.43	4,807,482	+0.04(+0.16%)
Feb 17, 2009	24.50	24.78	24.06	24.39	6,221,234	+1.07(+4.59%)
Feb 13, 2009	23.76	23.76	23.00	23.32	2,871,724	-0.58(-2.43%)
Feb 12, 2009	23.78	24.25	23.41	23.90	5,160,811	+0.12(+0.50%)
Feb 11, 2009	22.47	24.08	22.32	23.78	8,271,663	+1.73(+7.85%)
Feb 10, 2009	22.50	22.74	21.80	22.05	5,468,154	+0.14(+0.64%)
Feb 09, 2009	22.11	22.61	21.70	21.91	4,496,485	-0.79(-3.48%)
Feb 06, 2009	21.90	23.00	21.90	22.70	9,350,103	+0.46(+2.07%)
Feb 05, 2009	21.95	22.30	21.67	22.24	4,338,498	+0.75(+3.49%)
Feb 04, 2009	21.38	21.80	21.21	21.49	5,262,130	+0.47(+2.24%)
Feb 03, 2009	21.36	21.64	20.68	21.02	4,536,508	-0.33(-1.55%)

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.