Indicators

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.32	13.36	13.02	13.09	7,366,388	-0.24(-1.83%)
Jan 28, 2011	13.04	13.53	13.01	13.34	12,287,654	+0.19(+1.44%)
Jan 27, 2011	13.43	13.49	13.02	13.15	10,817,752	-0.35(-2.57%)
Jan 26, 2011	12.78	13.52	12.76	13.50	10,615,768	+0.65(+5.09%)
Jan 25, 2011	12.95	12.98	12.59	12.84	12,316,789	-0.23(-1.75%)
Jan 24, 2011	13.30	13.47	12.98	13.07	8,898,482	-0.24(-1.77%)
Jan 21, 2011	13.39	13.55	13.28	13.31	10,124,169	-0.09(-0.65%)
Jan 20, 2011	13.08	13.49	12.94	13.39	11,159,060	+0.05(+0.35%)
Jan 19, 2011	13.35	13.38	13.22	13.35	7,099,332	+0.10(+0.77%)
Jan 18, 2011	13.35	13.45	13.18	13.24	5,457,042	+0.02(+0.18%)
Jan 14, 2011	13.42	13.51	13.19	13.22	9,260,168	-0.38(-2.78%)
Jan 13, 2011	14.02	14.02	13.47	13.60	7,877,534	-0.45(-3.19%)
Jan 12, 2011	13.93	14.05	13.80	14.05	7,089,626	+0.13(+0.90%)
Jan 11, 2011	13.80	13.96	13.73	13.92	6,246,529	+0.26(+1.90%)
Jan 10, 2011	13.81	13.83	13.57	13.66	6,770,372	-0.13(-0.91%)
Jan 07, 2011	13.76	14.02	13.61	13.79	9,035,733	+0.03(+0.23%)
Jan 06, 2011	14.04	14.09	13.72	13.76	8,470,828	-0.25(-1.80%)
Jan 05, 2011	14.20	14.22	13.99	14.01	8,913,396	-0.31(-2.14%)
Jan 04, 2011	14.68	14.75	13.96	14.31	11,175,643	-0.42(-2.83%)

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.