Indicators

Kinross Gold Corporation (NY: KGC )

8.090 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.50	13.60	13.34	13.50	5,301,757	-0.07(-0.52%)
May 27, 2010	13.44	13.74	13.39	13.57	5,138,109	+0.31(+2.37%)
May 26, 2010	13.60	13.61	13.22	13.26	630	-0.05(-0.35%)
May 25, 2010	12.89	13.36	12.80	13.31	8,160,539	+0.25(+1.92%)
May 24, 2010	13.36	13.52	13.05	13.05	4,459,102	+0.01(+0.06%)
May 21, 2010	12.87	13.19	12.76	13.05	8,974,742	+0.03(+0.24%)
May 20, 2010	13.01	13.18	12.96	13.01	192	-0.59(-4.33%)
May 19, 2010	14.07	14.07	13.22	13.60	11,410,417	-0.67(-4.67%)
May 18, 2010	14.33	14.51	14.08	14.27	8,224,215	-0.10(-0.71%)
May 17, 2010	14.91	14.94	14.24	14.37	8,903,968	-0.49(-3.32%)
May 14, 2010	14.87	15.19	14.36	14.87	8,375,759	+0.09(+0.64%)
May 13, 2010	15.00	15.14	14.71	14.77	6,980,538	-0.40(-2.64%)
May 12, 2010	15.02	15.33	14.84	15.17	13,311,534	+0.49(+3.37%)
May 11, 2010	14.68	14.92	14.66	14.68	1,912	+1.05(+7.72%)
May 10, 2010	13.74	13.78	13.63	13.63	11,161,789	+0.01(+0.06%)
May 07, 2010	13.93	14.12	13.42	13.62	13,493,566	-0.29(-2.09%)
May 06, 2010	13.88	14.02	13.42	13.91	5,991	+0.24(+1.78%)
May 05, 2010	13.67	14.14	13.56	13.67	17,485,676	-0.91(-6.24%)
May 04, 2010	14.51	14.72	14.20	14.58	10,628,403	-0.09(-0.64%)

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.