Indicators

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.31	12.57	12.25	12.46	6,195,688	+0.12(+0.96%)
Apr 28, 2011	12.39	12.61	12.31	12.35	9,349,405	+0.02(+0.13%)
Apr 27, 2011	12.09	12.42	11.82	12.33	10,954,064	+0.36(+3.02%)
Apr 26, 2011	12.04	12.08	11.91	11.97	5,934,996	-0.02(-0.13%)
Apr 25, 2011	12.13	12.20	11.89	11.98	9,526,413	-0.09(-0.78%)
Apr 21, 2011	12.17	12.22	12.01	12.08	6,731,225	-0.02(-0.13%)
Apr 20, 2011	12.22	12.34	12.06	12.09	9,532,697	+0.10(+0.85%)
Apr 19, 2011	12.05	12.09	11.76	11.99	10,196,224	+0.02(+0.13%)
Apr 18, 2011	12.24	12.30	11.92	11.98	10,411,812	-0.35(-2.87%)
Apr 15, 2011	12.32	12.43	12.20	12.33	10,240,635	-0.02(-0.13%)
Apr 14, 2011	12.24	12.40	12.12	12.35	10,491,423	+0.13(+1.03%)
Apr 13, 2011	12.45	12.47	12.16	12.22	8,414,124	-0.10(-0.83%)
Apr 12, 2011	12.60	12.61	12.24	12.32	11,224,036	-0.35(-2.73%)
Apr 11, 2011	13.04	13.06	12.55	12.67	9,044,685	-0.39(-3.01%)
Apr 08, 2011	13.09	13.17	13.01	13.06	9,188,156	+0.20(+1.53%)
Apr 07, 2011	12.88	13.01	12.76	12.87	7,587,945	-0.03(-0.24%)
Apr 06, 2011	13.03	13.09	12.82	12.90	10,907,188	+0.13(+0.99%)
Apr 05, 2011	12.11	12.79	12.05	12.77	15,384,585	+0.66(+5.46%)
Apr 04, 2011	12.14	12.36	12.06	12.11	5,936,793	+0.02(+0.20%)

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.