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 (%)
Sep 28, 2012	8.078	8.238	7.958	8.174	15,708,876	+0.06(+0.69%)
Sep 27, 2012	7.950	8.126	7.846	8.118	12,060,999	+0.29(+3.68%)
Sep 26, 2012	7.662	7.942	7.566	7.830	12,680,293	+0.06(+0.72%)
Sep 25, 2012	8.078	8.102	7.726	7.774	15,647,845	-0.18(-2.31%)
Sep 24, 2012	8.134	8.214	7.938	7.958	12,979,538	-0.31(-3.78%)
Sep 21, 2012	8.375	8.439	8.222	8.270	24,371,506	+0.04(+0.49%)
Sep 20, 2012	8.246	8.254	8.078	8.230	13,804,866	-0.07(-0.87%)
Sep 19, 2012	8.238	8.302	8.078	8.302	13,771,913	+0.18(+2.27%)
Sep 18, 2012	8.166	8.230	7.983	8.118	19,588,148	+0.02(+0.29%)
Sep 17, 2012	8.261	8.277	7.959	8.094	16,020,669	-0.06(-0.78%)
Sep 14, 2012	7.944	8.388	7.904	8.158	32,562,202	+0.29(+3.74%)
Sep 13, 2012	7.546	7.991	7.459	7.864	24,789,974	+0.27(+3.56%)
Sep 12, 2012	7.570	7.697	7.336	7.594	15,554,653	+0.08(+1.06%)
Sep 11, 2012	7.642	7.705	7.467	7.515	8,051,148	+0.02(+0.21%)
Sep 10, 2012	7.681	7.729	7.467	7.499	14,844,474	-0.17(-2.28%)
Sep 07, 2012	7.443	7.777	7.427	7.673	22,518,852	+0.42(+5.81%)
Sep 06, 2012	7.149	7.268	7.038	7.252	11,391,421	+0.23(+3.28%)
Sep 05, 2012	6.998	7.070	6.865	7.022	5,112,674	-0.02(-0.34%)

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.