Indicators

Kinross Gold Corporation (NY: KGC )

8.100 -0.030 (-0.37%)

Streaming Delayed Price Updated: 11:37 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.17	13.29	12.64	12.72	10,026,271	-0.45(-3.44%)
Jan 28, 2010	13.47	13.51	12.63	13.17	14,540,854	-0.14(-1.06%)
Jan 27, 2010	13.46	13.59	13.03	13.31	10,026,156	-0.26(-1.90%)
Jan 26, 2010	13.41	13.81	13.28	13.57	8,215,303	-0.03(-0.23%)
Jan 25, 2010	13.97	14.04	13.53	13.60	7,235,727	-0.30(-2.14%)
Jan 22, 2010	13.71	14.31	13.64	13.90	10,851,762	+0.03(+0.23%)
Jan 21, 2010	14.40	14.56	13.87	13.87	13,205,067	-0.61(-4.21%)
Jan 20, 2010	14.58	14.68	14.21	14.48	8,146,011	-0.56(-3.69%)
Jan 19, 2010	14.95	15.11	14.90	15.04	5,534,417	-0.07(-0.47%)
Jan 15, 2010	15.76	15.11	15.11	15.11	10,986,676	-0.79(-4.97%)
Jan 14, 2010	15.84	15.99	15.69	15.90	4,878,334	-0.02(-0.15%)
Jan 13, 2010	15.72	15.96	15.39	15.92	6,063,705	+0.25(+1.60%)
Jan 12, 2010	15.94	16.12	15.49	15.67	7,760,031	-0.45(-2.81%)
Jan 11, 2010	16.26	16.52	16.01	16.12	5,762,279	+0.13(+0.83%)
Jan 08, 2010	15.94	16.03	15.66	15.99	5,291,203	+0.20(+1.29%)
Jan 07, 2010	15.69	15.86	15.56	15.79	7,004,785	+0.08(+0.50%)
Jan 06, 2010	15.37	15.88	15.32	15.71	9,257,044	+0.54(+3.56%)
Jan 05, 2010	14.79	15.18	14.78	15.17	7,012,163	+0.40(+2.70%)

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.