Indicators

Kinross Gold Corporation (NY: KGC )

7.970 -0.210 (-2.57%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.168	7.300	7.084	7.160	14,621,921	-0.07(-1.00%)
Apr 27, 2012	7.240	7.312	7.144	7.232	10,574,752	+0.09(+1.23%)
Apr 26, 2012	7.256	7.272	7.040	7.144	12,465,668	-0.06(-0.89%)
Apr 25, 2012	7.120	7.264	7.024	7.208	13,421,400	+0.13(+1.81%)
Apr 24, 2012	7.136	7.212	6.984	7.080	8,629,533	-0.06(-0.78%)
Apr 23, 2012	7.128	7.148	6.896	7.136	11,334,548	-0.12(-1.65%)
Apr 20, 2012	7.344	7.432	7.192	7.256	9,657,839	-0.06(-0.87%)
Apr 19, 2012	7.424	7.524	7.304	7.320	9,168,014	-0.06(-0.87%)
Apr 18, 2012	7.472	7.576	7.304	7.384	8,529,942	-0.17(-2.22%)
Apr 17, 2012	7.544	7.704	7.488	7.552	9,576,819	+0.05(+0.64%)
Apr 16, 2012	7.592	7.672	7.456	7.504	9,025,869	-0.10(-1.37%)
Apr 13, 2012	7.584	7.720	7.504	7.608	9,081,297	-0.01(-0.11%)
Apr 12, 2012	7.320	7.664	7.312	7.616	11,273,489	+0.26(+3.59%)
Apr 11, 2012	7.488	7.504	7.288	7.352	11,250,212	-0.13(-1.71%)
Apr 10, 2012	7.416	7.528	7.304	7.480	12,081,862	+0.07(+0.97%)
Apr 09, 2012	7.368	7.512	7.328	7.408	7,588,280	+0.06(+0.76%)
Apr 05, 2012	7.472	7.512	7.304	7.352	8,549,020	-0.04(-0.54%)
Apr 04, 2012	7.552	7.576	7.304	7.392	21,539,002	-0.34(-4.45%)
Apr 03, 2012	8.040	8.096	7.680	7.736	16,416,046	-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.