Indicators

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.113	9.216	9.010	9.065	6,619,978	+0.06(+0.62%)
Dec 29, 2011	8.755	9.018	8.588	9.010	8,419,974	+0.15(+1.71%)
Dec 28, 2011	9.224	9.264	8.827	8.859	7,596,389	-0.33(-3.63%)
Dec 27, 2011	9.304	9.319	9.105	9.193	3,193,006	-0.17(-1.87%)
Dec 23, 2011	9.439	9.463	9.304	9.368	4,072,336	-0.02(-0.17%)
Dec 21, 2011	9.487	9.519	9.296	9.383	7,011,955	-0.05(-0.51%)
Dec 20, 2011	9.495	9.638	9.376	9.431	8,096,695	+0.21(+2.24%)
Dec 19, 2011	9.542	9.630	9.201	9.224	10,649,933	-0.39(-4.05%)
Dec 16, 2011	9.399	9.638	9.344	9.614	9,979,098	+0.32(+3.42%)
Dec 15, 2011	9.542	9.614	9.264	9.296	10,935,928	-0.10(-1.02%)
Dec 14, 2011	9.288	9.448	9.089	9.391	17,358,898	-0.25(-2.56%)
Dec 13, 2011	10.04	10.22	9.574	9.638	11,141,441	-0.48(-4.72%)
Dec 12, 2011	10.40	10.40	9.980	10.12	9,703,913	-0.51(-4.79%)
Dec 09, 2011	10.46	10.73	10.43	10.62	6,364,962	+0.15(+1.44%)
Dec 08, 2011	10.87	10.91	10.44	10.47	8,803,219	-0.56(-5.12%)
Dec 07, 2011	11.03	11.08	10.85	11.04	5,513,647	+0.03(+0.29%)
Dec 06, 2011	10.78	11.12	10.60	11.01	7,936,103	+0.18(+1.69%)
Dec 05, 2011	10.94	11.13	10.75	10.82	8,317,529	-0.11(-1.02%)
Dec 02, 2011	11.22	11.25	10.88	10.93	11,487,504	-0.17(-1.57%)

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.