Indicators

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.66	10.66	10.35	10.37	2,757,319	-0.25(-2.34%)
Apr 27, 2007	10.50	10.65	10.46	10.62	4,117,821	+0.30(+2.94%)
Apr 26, 2007	10.45	10.45	10.30	10.32	4,573,101	-0.27(-2.57%)
Apr 25, 2007	10.75	10.75	10.59	10.59	3,174,749	+0.01(+0.07%)
Apr 24, 2007	10.79	10.85	10.55	10.58	3,406,382	-0.22(-2.02%)
Apr 23, 2007	10.94	11.11	10.77	10.80	2,675,018	-0.12(-1.14%)
Apr 20, 2007	11.07	11.11	10.90	10.93	3,514,436	+0.11(+1.01%)
Apr 19, 2007	11.05	11.05	10.76	10.82	6,675,582	-0.51(-4.53%)
Apr 18, 2007	11.28	11.36	11.13	11.33	3,635,805	+0.09(+0.83%)
Apr 17, 2007	11.49	11.53	11.21	11.24	3,956,414	-0.26(-2.30%)
Apr 16, 2007	11.58	11.60	11.37	11.50	5,069,203	+0.05(+0.48%)
Apr 13, 2007	11.27	11.47	11.21	11.45	5,844,899	+0.27(+2.44%)
Apr 12, 2007	11.10	11.22	11.04	11.18	3,651,825	+0.08(+0.70%)
Apr 11, 2007	11.27	11.28	10.93	11.10	4,318,048	-0.04(-0.35%)
Apr 10, 2007	11.32	11.32	11.09	11.14	2,918,659	+0.05(+0.49%)
Apr 09, 2007	11.09	11.27	11.04	11.08	3,312,354	+0.00(+0.00%)
Apr 05, 2007	11.29	11.29	11.05	11.08	3,576,144	-0.09(-0.84%)
Apr 04, 2007	11.19	11.35	11.13	11.18	6,086,975	+0.13(+1.20%)
Apr 03, 2007	10.76	11.07	10.74	11.04	4,923,623	+0.19(+1.79%)

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.