Indicators

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.89	14.98	14.62	14.81	7,756,800	-0.11(-0.74%)
Sep 29, 2010	14.98	15.04	14.83	14.92	7,574,059	-0.06(-0.37%)
Sep 28, 2010	14.59	15.03	14.46	14.98	10,874,048	+0.23(+1.55%)
Sep 27, 2010	14.97	14.97	14.70	14.75	5,432,235	-0.23(-1.53%)
Sep 24, 2010	15.26	15.26	14.81	14.98	15,213,349	-0.01(-0.05%)
Sep 23, 2010	14.71	15.05	14.65	14.99	11,806,683	+0.10(+0.69%)
Sep 22, 2010	15.17	15.36	14.84	14.89	13,297,621	+0.01(+0.05%)
Sep 21, 2010	14.69	14.97	14.43	14.88	3,234	+0.04(+0.27%)
Sep 20, 2010	14.49	14.92	14.45	14.84	13,700,734	+0.49(+3.41%)
Sep 17, 2010	14.35	14.98	14.35	14.35	16,667,202	+0.49(+3.53%)
Sep 15, 2010	13.47	14.12	13.37	13.86	18,434,774	+0.41(+3.05%)
Sep 14, 2010	13.25	13.66	13.21	13.45	1,902	+0.41(+3.14%)
Sep 13, 2010	13.26	13.31	13.03	13.04	4,544,272	-0.25(-1.90%)
Sep 10, 2010	13.05	13.39	12.97	13.29	6,417,231	+0.16(+1.20%)
Sep 09, 2010	13.46	13.51	13.05	13.14	6,670,188	-0.27(-2.00%)
Sep 08, 2010	13.64	13.74	13.40	13.40	6,221,209	-0.11(-0.82%)
Sep 07, 2010	13.92	13.99	13.46	13.51	2,156	-0.23(-1.66%)
Sep 03, 2010	13.48	13.75	13.37	13.74	17,000,598	+0.34(+2.53%)
Sep 02, 2010	13.36	13.60	13.14	13.40	253	+0.19(+1.43%)

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.