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 (%)
Sep 28, 2007	11.98	11.98	11.61	11.66	8,217,603	+0.02(+0.20%)
Sep 27, 2007	11.61	11.72	11.41	11.64	6,532,837	+0.26(+2.33%)
Sep 26, 2007	11.63	11.82	11.14	11.37	5,564,405	-0.10(-0.88%)
Sep 25, 2007	11.45	11.52	11.28	11.47	6,428,503	-0.23(-1.93%)
Sep 24, 2007	11.97	12.01	11.67	11.70	9,212,376	-0.35(-2.91%)
Sep 21, 2007	11.93	12.06	11.72	12.05	9,561,741	+0.23(+1.91%)
Sep 20, 2007	11.68	11.89	11.58	11.82	9,528,705	+0.50(+4.40%)
Sep 19, 2007	11.39	11.54	11.21	11.32	6,160,729	+0.09(+0.83%)
Sep 18, 2007	10.96	11.40	10.59	11.23	7,368,667	+0.31(+2.85%)
Sep 17, 2007	10.99	11.08	10.80	10.92	4,419,041	+0.11(+1.01%)
Sep 14, 2007	10.97	11.13	10.57	10.81	4,750,418	-0.02(-0.22%)
Sep 13, 2007	10.67	11.03	10.64	10.83	4,432,533	+0.02(+0.14%)
Sep 12, 2007	10.68	10.85	10.63	10.82	4,866,638	+0.02(+0.14%)
Sep 11, 2007	10.45	10.81	10.41	10.80	6,532,195	+0.43(+4.13%)
Sep 10, 2007	10.38	10.58	10.12	10.37	5,824,598	+0.23(+2.22%)
Sep 07, 2007	10.52	10.57	10.13	10.15	9,384,425	-0.17(-1.66%)
Sep 06, 2007	9.759	10.32	9.721	10.32	9,794,823	+0.69(+7.19%)
Sep 05, 2007	9.627	9.861	9.573	9.627	3,359,510	-0.14(-1.43%)

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.