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 (%)
Apr 30, 2012	7.181	7.314	7.097	7.173	14,594,254	-0.07(-1.00%)
Apr 27, 2012	7.254	7.326	7.157	7.246	10,554,743	+0.09(+1.23%)
Apr 26, 2012	7.270	7.286	7.053	7.157	12,442,080	-0.06(-0.89%)
Apr 25, 2012	7.133	7.278	7.037	7.222	13,396,004	+0.13(+1.81%)
Apr 24, 2012	7.149	7.226	6.997	7.093	8,613,204	-0.06(-0.78%)
Apr 23, 2012	7.141	7.161	6.909	7.149	11,313,101	-0.12(-1.65%)
Apr 20, 2012	7.358	7.446	7.205	7.270	9,639,565	-0.06(-0.87%)
Apr 19, 2012	7.438	7.538	7.318	7.334	9,150,667	-0.06(-0.87%)
Apr 18, 2012	7.486	7.590	7.318	7.398	8,513,802	-0.17(-2.22%)
Apr 17, 2012	7.558	7.718	7.502	7.566	9,558,698	+0.05(+0.64%)
Apr 16, 2012	7.606	7.686	7.470	7.518	9,008,790	-0.10(-1.37%)
Apr 13, 2012	7.598	7.734	7.518	7.622	9,064,114	-0.01(-0.11%)
Apr 12, 2012	7.334	7.678	7.326	7.630	11,252,158	+0.26(+3.59%)
Apr 11, 2012	7.502	7.518	7.302	7.366	11,228,925	-0.13(-1.71%)
Apr 10, 2012	7.430	7.542	7.318	7.494	12,059,001	+0.07(+0.97%)
Apr 09, 2012	7.382	7.526	7.342	7.422	7,573,921	+0.06(+0.76%)
Apr 05, 2012	7.486	7.526	7.318	7.366	8,532,844	-0.04(-0.54%)
Apr 04, 2012	7.566	7.590	7.318	7.406	21,498,246	-0.34(-4.45%)
Apr 03, 2012	8.055	8.111	7.694	7.750	16,384,984	-0.24(-3.01%)

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.