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 (%)
Jan 31, 2006	8.819	9.310	8.811	8.998	4,068,328	+0.26(+2.94%)
Jan 30, 2006	8.569	8.811	8.515	8.741	1,951,956	+0.28(+3.32%)
Jan 27, 2006	8.452	8.569	8.328	8.460	1,745,474	+0.00(+0.00%)
Jan 26, 2006	8.218	8.483	8.148	8.460	2,499,324	+0.19(+2.36%)
Jan 25, 2006	8.281	8.437	8.156	8.265	1,881,803	+0.10(+1.24%)
Jan 24, 2006	8.234	8.257	8.016	8.164	1,844,739	-0.09(-1.13%)
Jan 23, 2006	8.281	8.304	8.055	8.257	2,234,105	+0.02(+0.19%)
Jan 20, 2006	8.328	8.374	8.047	8.242	3,439,136	+0.09(+1.05%)
Jan 19, 2006	7.961	8.265	7.961	8.156	2,517,023	+0.36(+4.60%)
Jan 18, 2006	7.953	8.031	7.719	7.797	3,186,356	-0.34(-4.12%)
Jan 17, 2006	8.101	8.328	8.039	8.133	2,889,203	+0.05(+0.68%)
Jan 13, 2006	7.867	8.125	7.867	8.078	2,284,378	+0.19(+2.37%)
Jan 12, 2006	7.914	8.008	7.696	7.891	2,258,600	-0.02(-0.20%)
Jan 11, 2006	7.992	8.016	7.860	7.906	2,883,431	+0.12(+1.50%)
Jan 10, 2006	7.758	7.914	7.563	7.790	2,352,350	-0.12(-1.48%)
Jan 09, 2006	7.914	8.133	7.867	7.906	2,879,584	-0.06(-0.78%)
Jan 06, 2006	7.758	8.070	7.758	7.969	2,912,287	+0.34(+4.50%)
Jan 05, 2006	7.532	7.704	7.454	7.626	2,100,212	-0.12(-1.51%)
Jan 04, 2006	7.680	7.829	7.587	7.743	3,783,358	+0.03(+0.40%)

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.