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 (%)
May 28, 2010	13.55	13.65	13.39	13.55	5,281,801	-0.07(-0.52%)
May 27, 2010	13.49	13.80	13.44	13.62	5,118,768	+0.32(+2.37%)
May 26, 2010	13.65	13.66	13.27	13.31	628	-0.05(-0.35%)
May 25, 2010	12.94	13.41	12.85	13.36	8,129,822	+0.25(+1.92%)
May 24, 2010	13.41	13.57	13.10	13.10	4,442,318	+0.01(+0.06%)
May 21, 2010	12.92	13.24	12.80	13.10	8,940,960	+0.03(+0.24%)
May 20, 2010	13.06	13.23	13.01	13.06	191	-0.59(-4.33%)
May 19, 2010	14.12	14.12	13.27	13.65	11,367,467	-0.67(-4.67%)
May 18, 2010	14.39	14.57	14.13	14.32	8,193,259	-0.10(-0.71%)
May 17, 2010	14.96	14.99	14.29	14.43	8,870,452	-0.50(-3.32%)
May 14, 2010	14.92	15.25	14.42	14.92	8,344,232	+0.09(+0.64%)
May 13, 2010	15.06	15.20	14.76	14.83	6,954,263	-0.40(-2.64%)
May 12, 2010	15.07	15.39	14.90	15.23	13,261,428	+0.50(+3.37%)
May 11, 2010	14.73	14.98	14.72	14.73	1,904	+1.06(+7.71%)
May 10, 2010	13.79	13.84	13.68	13.68	11,119,775	+0.01(+0.06%)
May 07, 2010	13.99	14.17	13.47	13.67	13,442,775	-0.29(-2.09%)
May 06, 2010	13.93	14.07	13.47	13.96	5,968	+0.24(+1.78%)
May 05, 2010	13.73	14.20	13.61	13.72	17,419,860	-0.91(-6.24%)
May 04, 2010	14.57	14.78	14.25	14.63	10,588,397	-0.09(-0.64%)

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.