Indicators

Kinross Gold Corporation (NY: KGC )

7.590 +0.060 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.05	14.30	14.05	14.18	4,632,955	+0.23(+1.64%)
Oct 28, 2010	13.78	14.17	13.65	13.95	7,902,616	+0.41(+3.03%)
Oct 27, 2010	13.77	13.81	13.31	13.54	9,777,119	-0.46(-3.27%)
Oct 25, 2010	14.22	14.22	13.94	14.00	5,041,338	+0.09(+0.68%)
Oct 22, 2010	13.89	13.97	13.74	13.90	4,686,772	+0.06(+0.46%)
Oct 21, 2010	14.28	14.37	13.73	13.84	11,870,585	-0.49(-3.42%)
Oct 20, 2010	14.03	14.46	14.02	14.33	8,339,291	+0.32(+2.26%)
Oct 19, 2010	14.27	14.42	13.78	14.01	14,042,110	-0.81(-5.44%)
Oct 18, 2010	14.87	14.93	14.70	14.82	8,736,834	-0.21(-1.37%)
Oct 15, 2010	15.20	15.31	14.95	15.02	10,794,627	-0.23(-1.50%)
Oct 14, 2010	15.54	15.67	15.22	15.25	8,816,710	-0.28(-1.78%)
Oct 13, 2010	15.22	15.72	15.11	15.53	12,953,892	+0.57(+3.80%)
Oct 12, 2010	14.93	15.05	14.78	14.96	8,014,631	-0.16(-1.05%)
Oct 11, 2010	14.99	15.17	14.79	15.12	4,438,728	+0.11(+0.74%)
Oct 08, 2010	15.01	15.06	14.83	15.01	6,930,741	+0.05(+0.32%)
Oct 07, 2010	15.51	15.54	14.79	14.96	11,420,784	-0.48(-3.12%)
Oct 06, 2010	15.46	15.57	15.38	15.44	8,144,235	+0.10(+0.67%)
Oct 05, 2010	15.09	15.51	15.06	15.34	481	+0.44(+2.97%)
Oct 04, 2010	14.80	14.96	14.62	14.90	6,136,086	-0.03(-0.21%)

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.