Indicators

Kinross Gold Corporation (NY: KGC )

6.590 +0.040 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.37	13.41	13.07	13.14	7,338,660	-0.24(-1.83%)
Jan 28, 2011	13.09	13.58	13.06	13.39	12,241,402	+0.19(+1.44%)
Jan 27, 2011	13.48	13.54	13.07	13.20	10,777,033	-0.35(-2.57%)
Jan 26, 2011	12.83	13.57	12.81	13.55	10,575,809	+0.66(+5.09%)
Jan 25, 2011	12.99	13.03	12.64	12.89	12,270,426	-0.23(-1.75%)
Jan 24, 2011	13.35	13.52	13.03	13.12	8,864,987	-0.24(-1.77%)
Jan 21, 2011	13.44	13.60	13.33	13.36	10,086,060	-0.09(-0.65%)
Jan 20, 2011	13.13	13.54	12.99	13.44	11,117,055	+0.05(+0.35%)
Jan 19, 2011	13.40	13.43	13.27	13.40	7,072,609	+0.10(+0.77%)
Jan 18, 2011	13.40	13.50	13.23	13.29	5,436,501	+0.02(+0.18%)
Jan 14, 2011	13.47	13.56	13.24	13.27	9,225,312	-0.38(-2.78%)
Jan 13, 2011	14.08	14.08	13.52	13.65	7,847,882	-0.45(-3.19%)
Jan 12, 2011	13.98	14.10	13.86	14.10	7,062,940	+0.13(+0.90%)
Jan 11, 2011	13.86	14.02	13.78	13.97	6,223,017	+0.26(+1.90%)
Jan 10, 2011	13.86	13.88	13.62	13.71	6,744,888	-0.13(-0.91%)
Jan 07, 2011	13.82	14.07	13.67	13.84	9,001,721	+0.03(+0.23%)
Jan 06, 2011	14.09	14.14	13.78	13.81	8,438,942	-0.25(-1.80%)
Jan 05, 2011	14.25	14.28	14.04	14.06	8,879,844	-0.31(-2.14%)
Jan 04, 2011	14.74	14.80	14.01	14.37	11,133,576	-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.