KGC: Historical Prices for KINROSS GOLD CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.19	19.35	18.71	19.14	6,473,700	19.14
19-Nov-09	19.00	19.49	18.53	19.46	6,701,100	19.46
18-Nov-09	19.74	19.80	19.02	19.16	6,865,600	19.16
17-Nov-09	19.45	19.55	19.16	19.53	5,128,600	19.53
16-Nov-09	19.63	20.00	19.54	19.68	7,689,500	19.68
13-Nov-09	18.71	19.35	18.63	19.19	7,059,400	19.19
12-Nov-09	19.33	19.50	18.70	18.82	7,378,700	18.82
11-Nov-09	20.03	20.19	19.52	19.61	8,104,500	19.61
10-Nov-09	19.41	19.64	18.93	19.34	6,340,300	19.34
9-Nov-09	19.52	19.88	19.36	19.41	9,610,800	19.41
6-Nov-09	18.70	19.26	18.58	18.66	7,500,600	18.66
5-Nov-09	18.90	19.04	18.53	18.75	7,846,400	18.75
4-Nov-09	18.46	19.24	18.36	18.86	20,023,300	18.86
3-Nov-09	17.96	18.46	17.44	18.05	21,647,300	18.05
2-Nov-09	18.85	19.00	17.84	18.29	12,162,900	18.29
30-Oct-09	18.47	18.75	17.91	18.58	15,297,600	18.58
29-Oct-09	18.31	19.09	18.16	18.61	13,656,600	18.61
28-Oct-09	18.93	19.19	17.85	18.00	18,646,800	18.00
27-Oct-09	19.93	19.93	18.84	19.11	16,955,400	19.11
26-Oct-09	21.35	21.62	20.13	20.34	11,251,900	20.34
23-Oct-09	21.93	22.02	21.20	21.37	9,420,400	21.37
22-Oct-09	21.97	22.16	21.54	21.71	9,180,600	21.71
21-Oct-09	22.27	22.90	22.07	22.08	10,268,200	22.08
20-Oct-09	23.33	23.33	22.25	22.49	7,193,800	22.49
19-Oct-09	23.28	23.45	22.76	23.32	4,105,100	23.32
16-Oct-09	22.67	23.39	22.61	23.14	5,904,700	23.14
15-Oct-09	23.03	23.32	22.81	22.94	5,207,700	22.94
14-Oct-09	23.82	23.91	23.37	23.45	6,397,100	23.45
13-Oct-09	23.11	23.77	22.80	23.62	8,744,900	23.62
12-Oct-09	23.33	23.59	22.88	23.12	4,041,400	23.12
9-Oct-09	22.73	23.23	22.65	23.09	6,715,600	23.09
8-Oct-09	22.68	23.26	22.33	22.87	8,198,600	22.87
7-Oct-09	22.32	22.54	21.79	22.43	9,884,100	22.43
6-Oct-09	21.76	23.00	21.70	22.06	13,194,400	22.06
5-Oct-09	20.74	21.27	20.49	21.08	6,012,700	21.08
2-Oct-09	20.32	21.30	20.32	20.43	7,787,200	20.43
1-Oct-09	21.80	21.85	20.56	20.67	6,592,200	20.67
30-Sep-09	22.11	22.17	21.32	21.70	8,747,700	21.70
29-Sep-09	20.66	21.67	20.51	21.56	5,917,000	21.56
28-Sep-09	20.69	21.37	20.50	20.53	5,162,200	20.53
25-Sep-09	20.56	20.96	20.33	20.57	6,861,900	20.57
24-Sep-09	21.89	21.97	20.82	21.07	6,899,400	21.07
23-Sep-09	22.46	22.69	21.73	21.75	7,523,200	21.75
22-Sep-09	22.70	22.80	22.32	22.52	5,338,500	22.52
21-Sep-09	21.36	22.18	21.16	22.12	5,610,300	22.12
21-Sep-09	$ 0.05 Dividend
18-Sep-09	22.93	23.01	22.03	22.18	6,905,800	22.13
17-Sep-09	23.01	23.65	22.47	22.86	9,680,300	22.81
16-Sep-09	23.24	23.64	23.10	23.19	10,611,600	23.14
15-Sep-09	21.98	22.87	21.97	22.82	7,932,900	22.77
14-Sep-09	21.97	22.58	21.84	22.03	7,374,600	21.98
11-Sep-09	22.42	22.87	21.88	22.47	11,114,100	22.42
10-Sep-09	20.99	22.01	20.99	21.90	9,069,900	21.85
9-Sep-09	21.88	22.25	20.98	21.27	14,109,500	21.22
8-Sep-09	22.97	23.29	21.77	21.80	10,879,600	21.75
4-Sep-09	21.57	22.26	21.28	21.88	10,331,800	21.83
3-Sep-09	20.72	22.10	20.46	21.74	17,482,100	21.69
2-Sep-09	19.01	20.75	18.95	20.61	14,740,100	20.56
1-Sep-09	18.49	19.07	18.42	18.75	10,092,200	18.71
31-Aug-09	19.24	19.24	18.66	18.95	7,059,400	18.91
28-Aug-09	19.62	19.92	19.44	19.73	4,453,400	19.69
27-Aug-09	19.21	19.46	18.56	19.39	3,470,100	19.35
26-Aug-09	19.42	19.44	19.05	19.16	3,304,000	19.12
25-Aug-09	19.51	19.79	19.38	19.56	4,951,500	19.52
24-Aug-09	19.51	19.87	19.12	19.22	4,347,100	19.18
21-Aug-09	19.41	19.68	19.16	19.31	4,888,900	19.27
20-Aug-09	18.57	18.92	18.48	18.84	5,074,500	18.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions