Indicators

Kinross Gold Corporation (NY: KGC )

8.125 +0.185 (+2.33%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.183	9.239	8.810	8.961	10,120,006	-0.06(-0.62%)
Jan 30, 2012	9.112	9.120	8.897	9.016	8,653,426	-0.24(-2.57%)
Jan 27, 2012	9.072	9.334	8.993	9.255	11,875,832	+0.20(+2.19%)
Jan 26, 2012	9.128	9.485	8.985	9.056	24,420,352	+0.11(+1.24%)
Jan 25, 2012	8.389	9.009	8.207	8.945	22,981,050	+0.55(+6.52%)
Jan 24, 2012	8.389	8.469	8.302	8.397	16,226,548	-0.07(-0.84%)
Jan 23, 2012	8.247	8.516	8.239	8.469	16,787,586	+0.37(+4.51%)
Jan 20, 2012	8.064	8.239	7.969	8.104	19,415,946	+0.09(+1.09%)
Jan 19, 2012	8.278	8.326	7.905	8.016	20,703,108	-0.23(-2.79%)
Jan 18, 2012	8.175	8.413	8.104	8.247	17,619,346	+0.10(+1.17%)
Jan 17, 2012	8.905	8.913	8.088	8.151	37,285,228	-1.89(-18.81%)
Jan 13, 2012	10.01	10.12	9.858	10.04	5,251,133	-0.16(-1.56%)
Jan 12, 2012	10.26	10.41	10.11	10.20	7,890,328	+0.03(+0.31%)
Jan 11, 2012	10.18	10.24	9.969	10.17	5,856,666	+0.00(+0.00%)
Jan 10, 2012	10.12	10.24	10.11	10.17	7,381,566	+0.25(+2.48%)
Jan 09, 2012	9.850	9.953	9.747	9.921	7,446,867	+0.16(+1.63%)
Jan 06, 2012	9.675	9.953	9.651	9.763	8,248,412	+0.11(+1.15%)
Jan 05, 2012	9.620	9.683	9.445	9.651	7,051,784	-0.03(-0.33%)

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.