Indicators

Kinross Gold Corporation (NY: KGC )

7.990 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.46	13.56	13.30	13.46	5,319,305	-0.07(-0.52%)
May 27, 2010	13.39	13.70	13.35	13.53	5,155,114	+0.31(+2.37%)
May 26, 2010	13.55	13.57	13.18	13.21	633	-0.05(-0.35%)
May 25, 2010	12.85	13.32	12.76	13.26	8,187,548	+0.25(+1.92%)
May 24, 2010	13.32	13.47	13.01	13.01	4,473,861	+0.01(+0.06%)
May 21, 2010	12.83	13.14	12.71	13.00	9,004,446	+0.03(+0.24%)
May 20, 2010	12.96	13.14	12.92	12.97	193	-0.59(-4.33%)
May 19, 2010	14.02	14.02	13.18	13.56	11,448,182	-0.66(-4.67%)
May 18, 2010	14.29	14.47	14.04	14.22	8,251,435	-0.10(-0.71%)
May 17, 2010	14.86	14.89	14.19	14.32	8,933,437	-0.49(-3.32%)
May 14, 2010	14.82	15.14	14.32	14.82	8,403,481	+0.09(+0.64%)
May 13, 2010	14.95	15.09	14.66	14.72	7,003,642	-0.40(-2.64%)
May 12, 2010	14.97	15.28	14.79	15.12	13,355,592	+0.49(+3.37%)
May 11, 2010	14.63	14.87	14.61	14.63	1,918	+1.05(+7.71%)
May 10, 2010	13.69	13.74	13.58	13.58	11,198,732	+0.01(+0.06%)
May 07, 2010	13.89	14.07	13.38	13.57	13,538,226	-0.29(-2.09%)
May 06, 2010	13.83	13.97	13.38	13.86	6,010	+0.24(+1.78%)
May 05, 2010	13.63	14.10	13.51	13.62	17,543,550	-0.91(-6.24%)
May 04, 2010	14.47	14.68	14.15	14.53	10,663,581	-0.09(-0.64%)

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.