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 (%)
Jan 31, 2012	9.119	9.174	8.748	8.898	10,191,690	-0.06(-0.62%)
Jan 30, 2012	9.048	9.056	8.835	8.953	8,714,722	-0.24(-2.57%)
Jan 27, 2012	9.008	9.268	8.929	9.189	11,959,953	+0.20(+2.19%)
Jan 26, 2012	9.063	9.418	8.922	8.992	24,593,332	+0.11(+1.24%)
Jan 25, 2012	8.330	8.945	8.149	8.882	23,143,834	+0.54(+6.52%)
Jan 24, 2012	8.330	8.409	8.244	8.338	16,341,487	-0.07(-0.84%)
Jan 23, 2012	8.189	8.457	8.181	8.409	16,906,500	+0.36(+4.51%)
Jan 20, 2012	8.007	8.181	7.913	8.047	19,553,476	+0.09(+1.09%)
Jan 19, 2012	8.220	8.267	7.850	7.960	20,849,756	-0.23(-2.79%)
Jan 18, 2012	8.118	8.354	8.047	8.189	17,744,152	+0.09(+1.17%)
Jan 17, 2012	8.843	8.851	8.031	8.094	37,549,336	-1.88(-18.81%)
Jan 13, 2012	9.938	10.05	9.788	9.970	5,288,329	-0.16(-1.56%)
Jan 12, 2012	10.19	10.33	10.04	10.13	7,946,218	+0.03(+0.31%)
Jan 11, 2012	10.11	10.17	9.899	10.10	5,898,151	+0.00(+0.00%)
Jan 10, 2012	10.05	10.17	10.04	10.10	7,433,852	+0.24(+2.48%)
Jan 09, 2012	9.781	9.883	9.678	9.851	7,499,616	+0.16(+1.63%)
Jan 06, 2012	9.607	9.883	9.584	9.694	8,306,838	+0.11(+1.15%)
Jan 05, 2012	9.552	9.615	9.379	9.584	7,101,734	-0.03(-0.33%)

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.