Indicators

Kinross Gold Corporation (TSX: K )

10.88 +0.21 (+1.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	18.24	18.34	18.15	18.32	467,435	+0.18(+0.99%)
May 28, 2010	18.02	18.17	17.86	18.14	1,916,354	-0.06(-0.33%)
May 27, 2010	18.07	18.43	18.04	18.20	3,097,765	+0.18(+1.00%)
May 26, 2010	18.49	18.49	18.00	18.02	2,193,318	-0.19(-1.04%)
May 25, 2010	17.70	18.22	17.40	18.21	3,115,736	+0.62(+3.52%)
May 21, 2010	17.53	17.84	17.42	17.59	2,737,618	-0.15(-0.85%)
May 20, 2010	17.83	18.33	17.65	17.74	5,841,084	-0.31(-1.72%)
May 19, 2010	18.60	18.68	17.75	18.05	4,368,979	-0.77(-4.09%)
May 18, 2010	18.77	19.00	18.61	18.82	2,949,200	-0.18(-0.95%)
May 17, 2010	19.69	19.69	18.88	19.00	3,020,387	-0.57(-2.91%)
May 14, 2010	19.70	19.89	18.95	19.57	3,603,192	+0.32(+1.66%)
May 13, 2010	19.41	19.66	19.05	19.25	3,540,321	-0.41(-2.09%)
May 12, 2010	19.50	19.87	19.27	19.66	5,366,490	+0.50(+2.61%)
May 11, 2010	18.21	19.43	19.03	19.16	5,785,372	+1.31(+7.34%)
May 10, 2010	17.90	18.00	17.77	17.85	4,088,644	-0.26(-1.44%)
May 07, 2010	18.53	18.73	17.96	18.11	4,226,296	-0.64(-3.41%)
May 06, 2010	18.05	18.77	18.02	18.75	7,375,059	+0.54(+2.97%)
May 05, 2010	18.45	18.50	17.92	18.21	8,005,003	-0.84(-4.41%)
May 04, 2010	18.85	19.20	18.54	19.05	3,232,248	+0.17(+0.90%)

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.