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 (%)
Apr 30, 2012	7.154	7.286	7.071	7.146	14,649,396	-0.07(-1.00%)
Apr 27, 2012	7.226	7.298	7.130	7.218	10,594,622	+0.09(+1.23%)
Apr 26, 2012	7.242	7.258	7.027	7.130	12,489,091	-0.06(-0.89%)
Apr 25, 2012	7.106	7.250	7.011	7.194	13,446,619	+0.13(+1.81%)
Apr 24, 2012	7.122	7.198	6.971	7.067	8,645,748	-0.06(-0.78%)
Apr 23, 2012	7.114	7.134	6.883	7.122	11,355,846	-0.12(-1.65%)
Apr 20, 2012	7.330	7.418	7.178	7.242	9,675,987	-0.06(-0.87%)
Apr 19, 2012	7.410	7.510	7.290	7.306	9,185,241	-0.06(-0.87%)
Apr 18, 2012	7.458	7.562	7.290	7.370	8,545,970	-0.17(-2.22%)
Apr 17, 2012	7.530	7.689	7.474	7.538	9,594,814	+0.05(+0.64%)
Apr 16, 2012	7.578	7.657	7.442	7.490	9,042,829	-0.10(-1.37%)
Apr 13, 2012	7.570	7.705	7.490	7.594	9,098,361	-0.01(-0.11%)
Apr 12, 2012	7.306	7.649	7.298	7.602	11,294,672	+0.26(+3.59%)
Apr 11, 2012	7.474	7.490	7.274	7.338	11,271,352	-0.13(-1.71%)
Apr 10, 2012	7.402	7.514	7.290	7.466	12,104,564	+0.07(+0.97%)
Apr 09, 2012	7.354	7.498	7.314	7.394	7,602,538	+0.06(+0.76%)
Apr 05, 2012	7.458	7.498	7.290	7.338	8,565,084	-0.04(-0.54%)
Apr 04, 2012	7.538	7.562	7.290	7.378	21,579,474	-0.34(-4.45%)
Apr 03, 2012	8.025	8.081	7.665	7.721	16,446,892	-0.24(-3.01%)

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.