Indicators

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	3.654	3.799	3.635	3.772	11,337,800	+0.10(+2.73%)
Jun 27, 2014	3.818	3.836	3.654	3.672	13,933,802	-0.12(-3.12%)
Jun 26, 2014	3.772	3.845	3.763	3.790	9,129,483	+0.01(+0.24%)
Jun 25, 2014	3.827	3.872	3.781	3.781	7,526,630	-0.02(-0.48%)
Jun 24, 2014	3.982	4.009	3.799	3.799	13,037,768	-0.15(-3.92%)
Jun 23, 2014	3.963	4.000	3.909	3.954	5,899,935	-0.01(-0.23%)
Jun 20, 2014	4.054	4.054	3.886	3.963	13,166,347	-0.06(-1.58%)
Jun 19, 2014	3.863	4.045	3.854	4.027	20,235,570	+0.22(+5.74%)
Jun 18, 2014	3.736	3.808	3.717	3.808	8,266,126	+0.07(+1.95%)
Jun 17, 2014	3.708	3.772	3.663	3.736	5,210,261	-0.02(-0.49%)
Jun 16, 2014	3.781	3.790	3.726	3.754	8,093,727	-0.01(-0.24%)
Jun 13, 2014	3.772	3.781	3.690	3.763	6,615,142	+0.00(+0.00%)
Jun 12, 2014	3.699	3.763	3.681	3.763	8,023,361	+0.09(+2.48%)
Jun 11, 2014	3.663	3.690	3.626	3.672	8,385,826	+0.05(+1.26%)
Jun 10, 2014	3.562	3.626	3.562	3.626	5,284,947	+0.08(+2.31%)
Jun 06, 2014	3.553	3.581	3.508	3.544	5,768,449	+0.01(+0.26%)
Jun 05, 2014	3.480	3.572	3.480	3.535	9,595,549	+0.08(+2.37%)
Jun 04, 2014	3.458	3.480	3.417	3.453	5,814,749	-0.02(-0.52%)
Jun 03, 2014	3.453	3.507	3.398	3.471	7,603,492	+0.04(+1.06%)

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.