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 (%)
Sep 30, 2010	14.94	15.04	14.67	14.87	7,727,602	-0.11(-0.74%)
Sep 29, 2010	15.04	15.10	14.88	14.98	7,545,549	-0.06(-0.37%)
Sep 28, 2010	14.64	15.08	14.51	15.04	10,833,117	+0.23(+1.55%)
Sep 27, 2010	15.03	15.03	14.75	14.81	5,411,788	-0.23(-1.53%)
Sep 24, 2010	15.31	15.31	14.87	15.04	15,156,084	-0.01(-0.05%)
Sep 23, 2010	14.77	15.11	14.70	15.04	11,762,241	+0.10(+0.69%)
Sep 22, 2010	15.23	15.42	14.89	14.94	13,247,568	+0.01(+0.05%)
Sep 21, 2010	14.74	15.03	14.48	14.93	3,222	+0.04(+0.27%)
Sep 20, 2010	14.55	14.98	14.51	14.89	13,649,164	+0.49(+3.41%)
Sep 17, 2010	14.40	15.04	14.40	14.40	16,604,465	+0.49(+3.53%)
Sep 15, 2010	13.52	14.17	13.42	13.91	18,365,384	+0.41(+3.05%)
Sep 14, 2010	13.30	13.72	13.26	13.50	1,895	+0.41(+3.14%)
Sep 13, 2010	13.31	13.36	13.08	13.09	4,527,167	-0.25(-1.90%)
Sep 10, 2010	13.10	13.44	13.02	13.34	6,393,076	+0.16(+1.20%)
Sep 09, 2010	13.51	13.56	13.10	13.18	6,645,081	-0.27(-2.00%)
Sep 08, 2010	13.69	13.80	13.45	13.45	6,197,792	-0.11(-0.82%)
Sep 07, 2010	13.98	14.05	13.51	13.56	2,148	-0.23(-1.66%)
Sep 03, 2010	13.53	13.80	13.42	13.79	16,936,608	+0.34(+2.53%)
Sep 02, 2010	13.41	13.65	13.19	13.45	252	+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.