Indicators

Kinross Gold Corporation (NY: KGC )

6.450 -0.390 (-5.70%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.08	14.32	14.08	14.21	4,624,267	+0.23(+1.64%)
Oct 28, 2010	13.81	14.20	13.67	13.98	7,887,796	+0.41(+3.03%)
Oct 27, 2010	13.79	13.83	13.34	13.56	9,758,783	-0.46(-3.27%)
Oct 25, 2010	14.25	14.25	13.97	14.02	5,031,884	+0.10(+0.68%)
Oct 22, 2010	13.91	14.00	13.77	13.93	4,677,983	+0.06(+0.46%)
Oct 21, 2010	14.31	14.40	13.75	13.87	11,848,324	-0.49(-3.42%)
Oct 20, 2010	14.06	14.48	14.05	14.36	8,323,652	+0.32(+2.26%)
Oct 19, 2010	14.29	14.44	13.80	14.04	14,015,776	-0.81(-5.44%)
Oct 18, 2010	14.90	14.96	14.73	14.85	8,720,449	-0.21(-1.37%)
Oct 15, 2010	15.23	15.34	14.97	15.05	10,774,383	-0.23(-1.50%)
Oct 14, 2010	15.57	15.70	15.25	15.28	8,800,176	-0.28(-1.78%)
Oct 13, 2010	15.25	15.75	15.14	15.56	12,929,599	+0.57(+3.80%)
Oct 12, 2010	14.96	15.08	14.81	14.99	7,999,601	-0.16(-1.05%)
Oct 11, 2010	15.02	15.20	14.82	15.15	4,430,404	+0.11(+0.74%)
Oct 08, 2010	15.04	15.08	14.86	15.04	6,917,743	+0.05(+0.32%)
Oct 07, 2010	15.54	15.57	14.82	14.99	11,399,367	-0.48(-3.12%)
Oct 06, 2010	15.49	15.60	15.41	15.47	8,128,962	+0.10(+0.67%)
Oct 05, 2010	15.12	15.54	15.09	15.37	480	+0.44(+2.97%)
Oct 04, 2010	14.83	14.99	14.65	14.93	6,124,579	-0.03(-0.21%)

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.