Indicators

Kinross Gold Corporation (NY: KGC )

10.47 -0.22 (-2.06%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.101	9.281	8.966	9.209	13,943,657	+0.06(+0.69%)
Sep 27, 2012	8.957	9.155	8.839	9.146	10,705,695	+0.32(+3.68%)
Sep 26, 2012	8.632	8.948	8.524	8.821	11,255,398	+0.06(+0.72%)
Sep 25, 2012	9.101	9.128	8.704	8.758	13,889,484	-0.21(-2.31%)
Sep 24, 2012	9.164	9.254	8.943	8.966	11,521,017	-0.35(-3.78%)
Sep 21, 2012	9.435	9.507	9.263	9.317	21,632,860	+0.05(+0.49%)
Sep 20, 2012	9.290	9.299	9.101	9.272	12,253,602	-0.08(-0.87%)
Sep 19, 2012	9.281	9.354	9.101	9.354	12,224,352	+0.21(+2.27%)
Sep 18, 2012	9.200	9.271	8.994	9.146	17,387,012	+0.03(+0.29%)
Sep 17, 2012	9.307	9.325	8.967	9.119	14,220,413	-0.07(-0.78%)
Sep 14, 2012	8.949	9.450	8.904	9.191	28,903,162	+0.33(+3.74%)
Sep 13, 2012	8.502	9.003	8.403	8.860	22,004,304	+0.30(+3.56%)
Sep 12, 2012	8.529	8.672	8.265	8.555	13,806,764	+0.09(+1.06%)
Sep 11, 2012	8.609	8.681	8.412	8.466	7,146,434	+0.02(+0.21%)
Sep 10, 2012	8.654	8.708	8.412	8.448	13,176,388	-0.20(-2.28%)
Sep 07, 2012	8.385	8.761	8.367	8.645	19,988,390	+0.47(+5.81%)
Sep 06, 2012	8.054	8.189	7.929	8.171	10,111,358	+0.26(+3.28%)
Sep 05, 2012	7.884	7.965	7.734	7.911	4,538,159	-0.03(-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.