Indicators

Kinross Gold Corporation (NY: KGC )

7.670 -0.420 (-5.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.15	13.21	12.89	12.93	8,814,282	-0.31(-2.33%)
Jul 28, 2011	13.23	13.34	12.99	13.23	8,704,147	+0.02(+0.12%)
Jul 27, 2011	13.82	13.91	13.16	13.22	10,650,419	-0.51(-3.69%)
Jul 26, 2011	13.72	13.87	13.57	13.72	6,744,169	-0.03(-0.23%)
Jul 25, 2011	14.04	14.09	13.65	13.76	8,348,143	-0.15(-1.08%)
Jul 22, 2011	13.87	13.99	13.87	13.91	6,975,359	+0.17(+1.21%)
Jul 21, 2011	13.92	13.96	13.64	13.74	8,201,733	-0.08(-0.57%)
Jul 20, 2011	13.69	13.96	13.62	13.82	8,570,926	+0.03(+0.23%)
Jul 19, 2011	14.09	14.10	13.69	13.79	9,343,044	-0.18(-1.30%)
Jul 18, 2011	13.79	14.02	13.64	13.97	15,618,213	+0.21(+1.49%)
Jul 15, 2011	13.51	13.76	13.43	13.76	8,622,212	+0.31(+2.29%)
Jul 14, 2011	13.68	13.74	13.41	13.46	10,302,665	-0.05(-0.35%)
Jul 13, 2011	13.45	13.68	13.40	13.50	15,022,195	+0.27(+2.03%)
Jul 12, 2011	12.81	13.32	12.80	13.23	8,722,002	+0.33(+2.57%)
Jul 11, 2011	13.23	13.28	12.77	12.90	8,603,848	-0.28(-2.16%)
Jul 08, 2011	13.26	13.41	13.08	13.19	7,433,028	+0.06(+0.48%)
Jul 07, 2011	13.26	13.36	13.09	13.12	7,535,906	-0.06(-0.48%)
Jul 06, 2011	13.14	13.33	13.08	13.19	10,128,177	+0.10(+0.79%)
Jul 05, 2011	12.74	13.23	12.66	13.08	12,509,657	+0.59(+4.75%)

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.