Indicators

Kinross Gold Corporation (NY: KGC )

6.750 +0.160 (+2.43%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.91	15.01	14.65	14.84	7,742,122	-0.11(-0.74%)
Sep 29, 2010	15.01	15.07	14.85	14.95	7,559,726	-0.06(-0.37%)
Sep 28, 2010	14.61	15.06	14.49	15.01	10,853,471	+0.23(+1.55%)
Sep 27, 2010	15.00	15.00	14.72	14.78	5,421,956	-0.23(-1.53%)
Sep 24, 2010	15.29	15.29	14.84	15.01	15,184,561	-0.01(-0.05%)
Sep 23, 2010	14.74	15.08	14.68	15.02	11,784,341	+0.10(+0.69%)
Sep 22, 2010	15.20	15.39	14.87	14.91	13,272,458	+0.01(+0.05%)
Sep 21, 2010	14.72	15.00	14.46	14.91	3,228	+0.04(+0.27%)
Sep 20, 2010	14.52	14.95	14.48	14.87	13,674,808	+0.49(+3.41%)
Sep 17, 2010	14.38	15.01	14.38	14.38	16,635,663	+0.49(+3.53%)
Sep 15, 2010	13.49	14.15	13.40	13.89	18,399,890	+0.41(+3.05%)
Sep 14, 2010	13.27	13.69	13.24	13.48	1,898	+0.41(+3.14%)
Sep 13, 2010	13.29	13.33	13.06	13.07	4,535,673	-0.25(-1.90%)
Sep 10, 2010	13.07	13.42	12.99	13.32	6,405,088	+0.16(+1.20%)
Sep 09, 2010	13.48	13.53	13.07	13.16	6,657,566	-0.27(-2.00%)
Sep 08, 2010	13.67	13.77	13.42	13.43	6,209,437	-0.11(-0.82%)
Sep 07, 2010	13.95	14.02	13.48	13.54	2,152	-0.23(-1.66%)
Sep 03, 2010	13.51	13.78	13.40	13.77	16,968,428	+0.34(+2.53%)
Sep 02, 2010	13.39	13.63	13.17	13.43	253	+0.19(+1.43%)

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.