Indicators

Kinross Gold Corporation (NY: KGC )

7.880 +0.210 (+2.74%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.136	9.191	8.765	8.915	10,172,578	-0.06(-0.62%)
Jan 30, 2012	9.065	9.073	8.851	8.970	8,698,380	-0.24(-2.57%)
Jan 27, 2012	9.025	9.286	8.946	9.207	11,937,525	+0.20(+2.19%)
Jan 26, 2012	9.080	9.436	8.938	9.009	24,547,212	+0.11(+1.24%)
Jan 25, 2012	8.346	8.962	8.164	8.899	23,100,434	+0.54(+6.52%)
Jan 24, 2012	8.346	8.425	8.259	8.354	16,310,842	-0.07(-0.84%)
Jan 23, 2012	8.204	8.472	8.196	8.425	16,874,796	+0.36(+4.51%)
Jan 20, 2012	8.022	8.196	7.928	8.062	19,516,810	+0.09(+1.09%)
Jan 19, 2012	8.236	8.283	7.864	7.975	20,810,658	-0.23(-2.79%)
Jan 18, 2012	8.133	8.370	8.062	8.204	17,710,876	+0.09(+1.17%)
Jan 17, 2012	8.859	8.867	8.046	8.109	37,478,920	-1.88(-18.81%)
Jan 13, 2012	9.957	10.07	9.807	9.988	5,278,412	-0.16(-1.56%)
Jan 12, 2012	10.21	10.35	10.06	10.15	7,931,317	+0.03(+0.31%)
Jan 11, 2012	10.13	10.19	9.917	10.11	5,887,091	+0.00(+0.00%)
Jan 10, 2012	10.07	10.19	10.06	10.11	7,419,912	+0.24(+2.48%)
Jan 09, 2012	9.799	9.902	9.696	9.870	7,485,553	+0.16(+1.63%)
Jan 06, 2012	9.625	9.902	9.602	9.712	8,291,261	+0.11(+1.15%)
Jan 05, 2012	9.570	9.633	9.396	9.602	7,088,417	-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.