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 (%)
Jun 28, 2013	3.735	4.209	3.710	4.168	25,622,282	+0.38(+9.91%)
Jun 27, 2013	3.808	3.874	3.710	3.792	14,558,088	+0.07(+1.75%)
Jun 26, 2013	3.816	3.841	3.702	3.726	20,756,572	-0.21(-5.39%)
Jun 25, 2013	3.972	4.037	3.923	3.939	10,018,070	-0.04(-1.03%)
Jun 24, 2013	4.045	4.086	3.947	3.980	24,042,676	-0.13(-3.18%)
Jun 21, 2013	4.119	4.200	3.972	4.111	19,310,510	-0.02(-0.40%)
Jun 20, 2013	4.168	4.307	4.045	4.127	49,212,256	-0.38(-8.35%)
Jun 19, 2013	4.715	4.756	4.495	4.503	13,375,098	-0.21(-4.51%)
Jun 18, 2013	4.756	4.822	4.650	4.715	9,024,223	-0.08(-1.70%)
Jun 17, 2013	4.772	4.932	4.748	4.797	8,709,093	+0.04(+0.86%)
Jun 14, 2013	4.936	4.952	4.748	4.756	8,774,051	-0.16(-3.16%)
Jun 13, 2013	4.715	4.928	4.699	4.911	10,954,630	+0.11(+2.21%)
Jun 12, 2013	4.748	4.944	4.715	4.805	12,595,606	-0.05(-1.01%)
Jun 11, 2013	4.805	4.993	4.756	4.854	18,267,718	-0.31(-6.01%)
Jun 10, 2013	5.083	5.263	5.026	5.165	8,689,641	+0.04(+0.80%)
Jun 07, 2013	5.246	5.300	5.042	5.124	12,074,124	-0.25(-4.71%)
Jun 06, 2013	5.312	5.418	5.255	5.377	13,731,087	+0.06(+1.08%)
Jun 05, 2013	5.304	5.430	5.246	5.320	10,717,826	+0.06(+1.09%)
Jun 04, 2013	5.295	5.328	5.189	5.263	8,940,152	-0.12(-2.28%)

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.