Indicators

Kinross Gold Corporation (NY: KGC )

6.450 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.25	13.37	12.71	12.79	9,969,799	-0.46(-3.44%)
Jan 28, 2010	13.55	13.59	12.71	13.25	14,458,953	-0.14(-1.06%)
Jan 27, 2010	13.53	13.67	13.10	13.39	9,969,684	-0.26(-1.90%)
Jan 26, 2010	13.48	13.89	13.35	13.65	8,169,030	-0.03(-0.23%)
Jan 25, 2010	14.05	14.12	13.60	13.68	7,194,972	-0.30(-2.14%)
Jan 22, 2010	13.78	14.39	13.72	13.98	10,790,640	+0.03(+0.23%)
Jan 21, 2010	14.48	14.64	13.95	13.95	13,130,690	-0.61(-4.21%)
Jan 20, 2010	14.66	14.76	14.29	14.56	8,100,128	-0.56(-3.69%)
Jan 19, 2010	15.03	15.20	14.98	15.12	5,503,245	-0.07(-0.47%)
Jan 15, 2010	15.85	15.19	15.19	15.19	10,924,793	-0.79(-4.97%)
Jan 14, 2010	15.93	16.08	15.77	15.99	4,850,857	-0.02(-0.15%)
Jan 13, 2010	15.81	16.05	15.48	16.01	6,029,551	+0.25(+1.60%)
Jan 12, 2010	16.03	16.21	15.58	15.76	7,716,323	-0.46(-2.81%)
Jan 11, 2010	16.35	16.62	16.10	16.21	5,729,823	+0.13(+0.83%)
Jan 08, 2010	16.03	16.12	15.75	16.08	5,261,401	+0.20(+1.29%)
Jan 07, 2010	15.77	15.95	15.65	15.88	6,965,330	+0.08(+0.50%)
Jan 06, 2010	15.46	15.97	15.40	15.80	9,204,904	+0.54(+3.56%)
Jan 05, 2010	14.87	15.26	14.86	15.25	6,972,667	+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.