Indicators

Kinross Gold Corporation (NY: KGC )

7.100 +0.330 (+4.87%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.195	7.327	7.111	7.187	14,566,883	-0.07(-1.00%)
Apr 27, 2012	7.267	7.339	7.171	7.259	10,534,948	+0.09(+1.23%)
Apr 26, 2012	7.283	7.299	7.066	7.171	12,418,745	-0.06(-0.89%)
Apr 25, 2012	7.147	7.291	7.050	7.235	13,370,880	+0.13(+1.81%)
Apr 24, 2012	7.163	7.239	7.010	7.107	8,597,050	-0.06(-0.78%)
Apr 23, 2012	7.155	7.175	6.922	7.163	11,291,883	-0.12(-1.65%)
Apr 20, 2012	7.372	7.460	7.219	7.283	9,621,486	-0.06(-0.87%)
Apr 19, 2012	7.452	7.552	7.331	7.348	9,133,505	-0.06(-0.87%)
Apr 18, 2012	7.500	7.604	7.331	7.412	8,497,834	-0.17(-2.22%)
Apr 17, 2012	7.572	7.733	7.516	7.580	9,540,771	+0.05(+0.64%)
Apr 16, 2012	7.621	7.701	7.484	7.532	8,991,894	-0.10(-1.37%)
Apr 13, 2012	7.612	7.749	7.532	7.637	9,047,114	-0.01(-0.11%)
Apr 12, 2012	7.348	7.693	7.339	7.645	11,231,054	+0.26(+3.59%)
Apr 11, 2012	7.516	7.532	7.315	7.380	11,207,865	-0.13(-1.71%)
Apr 10, 2012	7.444	7.556	7.331	7.508	12,036,385	+0.07(+0.97%)
Apr 09, 2012	7.396	7.540	7.356	7.436	7,559,717	+0.06(+0.76%)
Apr 05, 2012	7.500	7.540	7.331	7.380	8,516,841	-0.04(-0.54%)
Apr 04, 2012	7.580	7.604	7.331	7.420	21,457,928	-0.35(-4.45%)
Apr 03, 2012	8.070	8.126	7.709	7.765	16,354,254	-0.24(-3.01%)

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.