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 (%)
Mar 31, 2009	22.65	22.91	22.49	22.91	3,205,552	+0.42(+1.87%)
Mar 30, 2009	21.65	23.57	22.06	22.49	3,225,405	-0.56(-2.43%)
Mar 26, 2009	23.44	23.57	23.05	23.05	4,689,508	-0.42(-1.79%)
Mar 25, 2009	22.75	23.47	22.63	23.47	5,266,774	+0.84(+3.71%)
Mar 24, 2009	21.60	22.63	22.30	22.63	6,726,892	+0.33(+1.48%)
Mar 23, 2009	21.95	22.30	22.28	22.30	3,199,450	-0.84(-3.63%)
Mar 19, 2009	23.14	23.14	23.14	23.14	6,402,584	+1.26(+5.76%)
Mar 18, 2009	21.54	21.88	19.88	21.88	7,530,010	+2.00(+10.06%)
Mar 17, 2009	20.29	20.22	19.87	19.88	3,760,393	-0.34(-1.68%)
Mar 16, 2009	20.00	20.45	19.67	20.22	3,153,439	-0.08(-0.39%)
Mar 13, 2009	20.00	20.45	19.60	20.30	3,257,590	+0.48(+2.42%)
Mar 12, 2009	20.01	20.30	19.32	19.82	4,940,985	+0.10(+0.51%)
Mar 11, 2009	18.74	19.88	18.52	19.72	5,535,962	+1.29(+7.00%)
Mar 10, 2009	20.05	20.15	18.40	18.43	7,474,340	-1.90(-9.35%)
Mar 09, 2009	21.27	21.59	20.06	20.33	3,928,044	-1.02(-4.78%)
Mar 06, 2009	21.60	22.22	21.13	21.35	4,336,887	-0.20(-0.93%)
Mar 05, 2009	20.01	21.68	20.00	21.55	5,732,629	+1.75(+8.84%)
Mar 04, 2009	21.00	21.10	19.60	19.80	5,354,499	+0.20(+1.02%)

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.