Indicators

Kinross Gold Corporation (NY: KGC )

7.590 +0.060 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.138	9.218	8.748	8.827	16,540,047	-0.26(-2.89%)
Feb 28, 2012	8.955	9.186	8.891	9.090	9,382,906	+0.20(+2.24%)
Feb 27, 2012	8.915	8.947	8.772	8.891	6,356,769	-0.02(-0.27%)
Feb 24, 2012	9.090	9.154	8.859	8.915	8,004,515	-0.18(-1.93%)
Feb 23, 2012	9.242	9.301	9.035	9.090	9,046,249	-0.10(-1.13%)
Feb 22, 2012	8.963	9.234	8.859	9.194	10,971,203	+0.14(+1.58%)
Feb 21, 2012	8.835	9.106	8.812	9.051	9,760,071	+0.33(+3.74%)
Feb 17, 2012	8.875	8.899	8.628	8.724	8,288,418	-0.12(-1.35%)
Feb 16, 2012	8.270	8.955	8.230	8.843	24,665,636	+0.63(+7.66%)
Feb 15, 2012	8.405	8.509	8.198	8.214	9,305,355	-0.06(-0.77%)
Feb 14, 2012	8.334	8.365	8.118	8.278	12,613,296	-0.04(-0.48%)
Feb 13, 2012	8.620	8.652	8.310	8.318	11,853,369	-0.27(-3.15%)
Feb 10, 2012	8.604	8.652	8.457	8.588	10,518,075	-0.14(-1.64%)
Feb 09, 2012	8.923	9.019	8.700	8.732	8,538,626	-0.10(-1.17%)
Feb 08, 2012	8.875	8.955	8.732	8.835	11,267,198	+0.03(+0.36%)
Feb 07, 2012	8.883	8.971	8.716	8.804	11,227,682	-0.08(-0.90%)
Feb 06, 2012	8.883	8.931	8.788	8.883	10,096,720	-0.04(-0.45%)
Feb 03, 2012	8.971	8.995	8.772	8.923	8,581,639	-0.15(-1.67%)
Feb 02, 2012	9.027	9.138	8.891	9.074	13,440,654	+0.12(+1.33%)

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.