Indicators

Kinross Gold Corporation (NY: KGC )

6.450 -0.390 (-5.70%)

Official Closing 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 (%)
Feb 26, 2010	14.38	14.38	14.07	14.26	5,854,659	+0.03(+0.22%)
Feb 25, 2010	13.54	14.34	13.48	14.22	10,478,438	+0.41(+2.97%)
Feb 24, 2010	13.86	14.11	13.74	13.81	7,180,744	-0.08(-0.57%)
Feb 23, 2010	14.32	14.46	13.81	13.89	8,460,015	-0.52(-3.60%)
Feb 22, 2010	14.59	14.68	14.35	14.41	6,228,306	-0.14(-0.97%)
Feb 19, 2010	14.68	14.80	14.40	14.55	8,941,892	-0.28(-1.91%)
Feb 18, 2010	14.67	15.31	14.67	14.84	12,127,402	+0.28(+1.95%)
Feb 17, 2010	14.73	14.89	14.39	14.55	8,054,690	-0.24(-1.65%)
Feb 16, 2010	14.78	14.91	14.61	14.80	7,882,990	+0.48(+3.35%)
Feb 12, 2010	14.03	14.32	14.32	14.32	9,215,085	+0.02(+0.17%)
Feb 11, 2010	13.91	14.37	13.72	14.30	9,249,812	+0.49(+3.53%)
Feb 10, 2010	13.77	13.95	13.36	13.81	9,249,347	+0.04(+0.29%)
Feb 09, 2010	13.37	13.92	13.37	13.77	11,186,469	+0.67(+5.10%)
Feb 08, 2010	13.54	13.62	13.06	13.10	9,363,861	-0.42(-3.08%)
Feb 05, 2010	12.81	13.56	12.69	13.52	14,444,833	+0.62(+4.82%)
Feb 04, 2010	13.28	13.37	12.82	12.89	12,882,155	-0.78(-5.70%)
Feb 03, 2010	13.61	13.88	13.48	13.67	9,006,382	+0.05(+0.35%)
Feb 02, 2010	13.59	13.78	13.41	13.63	11,349,266	+0.30(+2.27%)

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.