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 (%)
Oct 29, 2010	14.03	14.27	14.03	14.15	4,641,739	+0.23(+1.64%)
Oct 28, 2010	13.76	14.14	13.62	13.92	7,917,599	+0.41(+3.03%)
Oct 27, 2010	13.74	13.78	13.29	13.51	9,795,655	-0.46(-3.27%)
Oct 25, 2010	14.19	14.19	13.92	13.97	5,050,896	+0.09(+0.68%)
Oct 22, 2010	13.86	13.95	13.72	13.88	4,695,658	+0.06(+0.46%)
Oct 21, 2010	14.25	14.34	13.70	13.81	11,893,090	-0.49(-3.42%)
Oct 20, 2010	14.00	14.43	13.99	14.30	8,355,102	+0.32(+2.25%)
Oct 19, 2010	14.24	14.39	13.75	13.99	14,068,732	-0.80(-5.44%)
Oct 18, 2010	14.85	14.90	14.67	14.79	8,753,398	-0.21(-1.37%)
Oct 15, 2010	15.17	15.28	14.92	15.00	10,815,092	-0.23(-1.50%)
Oct 14, 2010	15.51	15.64	15.19	15.22	8,833,426	-0.28(-1.78%)
Oct 13, 2010	15.19	15.69	15.08	15.50	12,978,451	+0.57(+3.80%)
Oct 12, 2010	14.90	15.02	14.76	14.93	8,029,826	-0.16(-1.05%)
Oct 11, 2010	14.96	15.14	14.76	15.09	4,447,143	+0.11(+0.74%)
Oct 08, 2010	14.98	15.03	14.81	14.98	6,943,880	+0.05(+0.32%)
Oct 07, 2010	15.48	15.51	14.76	14.93	11,442,437	-0.48(-3.12%)
Oct 06, 2010	15.43	15.54	15.35	15.41	8,159,676	+0.10(+0.67%)
Oct 05, 2010	15.06	15.48	15.04	15.31	481	+0.44(+2.97%)
Oct 04, 2010	14.78	14.93	14.59	14.87	6,147,720	-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.