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 (%)
Jul 29, 2011	13.17	13.23	12.91	12.95	8,797,603	-0.31(-2.33%)
Jul 28, 2011	13.25	13.36	13.01	13.26	8,687,677	+0.02(+0.12%)
Jul 27, 2011	13.85	13.93	13.19	13.24	10,630,266	-0.51(-3.69%)
Jul 26, 2011	13.75	13.90	13.60	13.75	6,731,407	-0.03(-0.23%)
Jul 25, 2011	14.07	14.11	13.68	13.78	8,332,346	-0.15(-1.08%)
Jul 22, 2011	13.90	14.02	13.90	13.93	6,962,161	+0.17(+1.21%)
Jul 21, 2011	13.95	13.99	13.67	13.77	8,186,213	-0.08(-0.57%)
Jul 20, 2011	13.72	13.99	13.65	13.85	8,554,707	+0.03(+0.23%)
Jul 19, 2011	14.11	14.12	13.72	13.81	9,325,364	-0.18(-1.30%)
Jul 18, 2011	13.81	14.05	13.66	14.00	15,588,660	+0.21(+1.49%)
Jul 15, 2011	13.54	13.79	13.46	13.79	8,605,897	+0.31(+2.29%)
Jul 14, 2011	13.70	13.77	13.43	13.48	10,283,170	-0.05(-0.35%)
Jul 13, 2011	13.47	13.71	13.43	13.53	14,993,769	+0.27(+2.03%)
Jul 12, 2011	12.83	13.35	12.82	13.26	8,705,498	+0.33(+2.58%)
Jul 11, 2011	13.25	13.31	12.80	12.93	8,587,568	-0.29(-2.16%)
Jul 08, 2011	13.28	13.43	13.11	13.21	7,418,963	+0.06(+0.48%)
Jul 07, 2011	13.28	13.39	13.12	13.15	7,521,646	-0.06(-0.48%)
Jul 06, 2011	13.16	13.35	13.11	13.21	10,109,012	+0.10(+0.79%)
Jul 05, 2011	12.77	13.26	12.68	13.11	12,485,986	+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.