Indicators

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.93	14.17	13.93	14.05	4,674,619	+0.23(+1.64%)
Oct 28, 2010	13.66	14.04	13.52	13.83	7,973,683	+0.41(+3.03%)
Oct 27, 2010	13.65	13.68	13.19	13.42	9,865,043	-0.45(-3.27%)
Oct 25, 2010	14.09	14.09	13.82	13.87	5,086,674	+0.09(+0.68%)
Oct 22, 2010	13.76	13.85	13.62	13.78	4,728,919	+0.06(+0.46%)
Oct 21, 2010	14.15	14.24	13.61	13.72	11,977,335	-0.49(-3.42%)
Oct 20, 2010	13.90	14.33	13.90	14.20	8,414,286	+0.31(+2.26%)
Oct 19, 2010	14.14	14.29	13.65	13.89	14,168,388	-0.80(-5.44%)
Oct 18, 2010	14.74	14.80	14.57	14.69	8,815,403	-0.20(-1.37%)
Oct 15, 2010	15.06	15.17	14.81	14.89	10,891,701	-0.23(-1.50%)
Oct 14, 2010	15.40	15.53	15.09	15.12	8,895,998	-0.27(-1.78%)
Oct 13, 2010	15.09	15.58	14.98	15.39	13,070,384	+0.56(+3.80%)
Oct 12, 2010	14.80	14.91	14.65	14.83	8,086,705	-0.16(-1.04%)
Oct 11, 2010	14.86	15.03	14.66	14.98	4,478,645	+0.11(+0.74%)
Oct 08, 2010	14.87	14.92	14.70	14.87	6,993,068	+0.05(+0.32%)
Oct 07, 2010	15.38	15.40	14.66	14.83	11,523,490	-0.48(-3.12%)
Oct 06, 2010	15.32	15.43	15.24	15.31	8,217,475	+0.10(+0.67%)
Oct 05, 2010	14.95	15.37	14.93	15.20	485	+0.44(+2.97%)
Oct 04, 2010	14.67	14.83	14.49	14.77	6,191,267	-0.03(-0.21%)

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.