Indicators

Kinross Gold Corporation (NY: KGC )

7.425 +0.325 (+4.58%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.121	9.201	8.731	8.811	16,571,123	-0.26(-2.89%)
Feb 28, 2012	8.938	9.169	8.874	9.073	9,400,534	+0.20(+2.24%)
Feb 27, 2012	8.898	8.930	8.755	8.875	6,368,712	-0.02(-0.27%)
Feb 24, 2012	9.073	9.137	8.843	8.898	8,019,554	-0.17(-1.93%)
Feb 23, 2012	9.224	9.284	9.018	9.073	9,063,245	-0.10(-1.13%)
Feb 22, 2012	8.946	9.216	8.843	9.177	10,991,816	+0.14(+1.58%)
Feb 21, 2012	8.819	9.089	8.795	9.034	9,778,408	+0.33(+3.74%)
Feb 17, 2012	8.859	8.882	8.612	8.708	8,303,990	-0.12(-1.35%)
Feb 16, 2012	8.254	8.938	8.214	8.827	24,711,978	+0.63(+7.66%)
Feb 15, 2012	8.389	8.493	8.183	8.199	9,322,838	-0.06(-0.77%)
Feb 14, 2012	8.318	8.350	8.103	8.262	12,636,994	-0.04(-0.48%)
Feb 13, 2012	8.604	8.636	8.294	8.302	11,875,639	-0.27(-3.15%)
Feb 10, 2012	8.588	8.636	8.441	8.572	10,537,836	-0.14(-1.64%)
Feb 09, 2012	8.906	9.002	8.684	8.715	8,554,668	-0.10(-1.17%)
Feb 08, 2012	8.859	8.938	8.715	8.819	11,288,367	+0.03(+0.36%)
Feb 07, 2012	8.867	8.954	8.700	8.787	11,248,776	-0.08(-0.90%)
Feb 06, 2012	8.867	8.914	8.771	8.867	10,115,690	-0.04(-0.45%)
Feb 03, 2012	8.954	8.978	8.755	8.906	8,597,763	-0.15(-1.67%)
Feb 02, 2012	9.010	9.121	8.875	9.057	13,465,907	+0.12(+1.33%)

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.