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 28, 2012	8.166	8.328	8.045	8.263	15,539,671	+0.06(+0.69%)
Sep 27, 2012	8.037	8.215	7.932	8.207	11,931,086	+0.29(+3.68%)
Sep 26, 2012	7.745	8.029	7.648	7.915	12,543,709	+0.06(+0.72%)
Sep 25, 2012	8.166	8.191	7.810	7.859	15,479,297	-0.19(-2.31%)
Sep 24, 2012	8.223	8.304	8.025	8.045	12,839,732	-0.32(-3.78%)
Sep 21, 2012	8.466	8.530	8.312	8.360	24,108,994	+0.04(+0.49%)
Sep 20, 2012	8.336	8.344	8.166	8.320	13,656,170	-0.07(-0.87%)
Sep 19, 2012	8.328	8.393	8.166	8.393	13,623,572	+0.19(+2.27%)
Sep 18, 2012	8.255	8.319	8.070	8.207	19,377,156	+0.02(+0.29%)
Sep 17, 2012	8.351	8.367	8.046	8.183	15,848,103	-0.06(-0.78%)
Sep 14, 2012	8.030	8.480	7.990	8.247	32,211,460	+0.30(+3.74%)
Sep 13, 2012	7.629	8.078	7.540	7.950	24,522,950	+0.27(+3.56%)
Sep 12, 2012	7.653	7.781	7.416	7.677	15,387,107	+0.08(+1.06%)
Sep 11, 2012	7.725	7.789	7.548	7.596	7,964,426	+0.02(+0.21%)
Sep 10, 2012	7.765	7.813	7.548	7.580	14,684,578	-0.18(-2.28%)
Sep 07, 2012	7.524	7.861	7.508	7.757	22,276,292	+0.43(+5.81%)
Sep 06, 2012	7.227	7.348	7.115	7.331	11,268,719	+0.23(+3.28%)
Sep 05, 2012	7.074	7.147	6.939	7.099	5,057,603	-0.02(-0.34%)

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.