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 (%)
Oct 29, 2010	13.95	14.20	13.95	14.08	4,665,852	+0.23(+1.64%)
Oct 28, 2010	13.69	14.07	13.55	13.85	7,958,730	+0.41(+3.03%)
Oct 27, 2010	13.67	13.71	13.22	13.44	9,846,543	-0.45(-3.27%)
Oct 25, 2010	14.12	14.12	13.84	13.90	5,077,134	+0.09(+0.68%)
Oct 22, 2010	13.79	13.88	13.65	13.80	4,720,051	+0.06(+0.46%)
Oct 21, 2010	14.18	14.27	13.63	13.74	11,954,874	-0.49(-3.42%)
Oct 20, 2010	13.93	14.36	13.92	14.23	8,398,506	+0.31(+2.25%)
Oct 19, 2010	14.17	14.31	13.68	13.91	14,141,818	-0.80(-5.44%)
Oct 18, 2010	14.77	14.82	14.60	14.71	8,798,871	-0.20(-1.37%)
Oct 15, 2010	15.09	15.20	14.84	14.92	10,871,276	-0.23(-1.50%)
Oct 14, 2010	15.43	15.56	15.11	15.15	8,879,315	-0.27(-1.78%)
Oct 13, 2010	15.11	15.61	15.00	15.42	13,045,873	+0.56(+3.80%)
Oct 12, 2010	14.82	14.94	14.68	14.86	8,071,540	-0.16(-1.05%)
Oct 11, 2010	14.89	15.06	14.68	15.01	4,470,246	+0.11(+0.74%)
Oct 08, 2010	14.90	14.95	14.73	14.90	6,979,953	+0.05(+0.32%)
Oct 07, 2010	15.40	15.43	14.68	14.86	11,501,879	-0.48(-3.12%)
Oct 06, 2010	15.35	15.46	15.27	15.33	8,202,065	+0.10(+0.67%)
Oct 05, 2010	14.98	15.40	14.96	15.23	484	+0.44(+2.97%)
Oct 04, 2010	14.70	14.86	14.52	14.79	6,179,657	-0.03(-0.21%)

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.