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, 2007	10.74	10.74	10.42	10.45	2,737,925	-0.25(-2.34%)
Apr 27, 2007	10.57	10.72	10.53	10.70	4,088,858	+0.31(+2.94%)
Apr 26, 2007	10.53	10.53	10.37	10.39	4,540,936	-0.27(-2.57%)
Apr 25, 2007	10.82	10.82	10.67	10.67	3,152,419	+0.01(+0.07%)
Apr 24, 2007	10.87	10.93	10.62	10.66	3,382,422	-0.22(-2.02%)
Apr 23, 2007	11.02	11.18	10.85	10.88	2,656,203	-0.13(-1.14%)
Apr 20, 2007	11.15	11.18	10.97	11.00	3,489,716	+0.11(+1.01%)
Apr 19, 2007	11.13	11.13	10.83	10.89	6,628,628	-0.52(-4.53%)
Apr 18, 2007	11.36	11.44	11.21	11.41	3,610,232	+0.09(+0.83%)
Apr 17, 2007	11.57	11.62	11.29	11.32	3,928,586	-0.27(-2.30%)
Apr 16, 2007	11.66	11.69	11.45	11.58	5,033,548	+0.05(+0.48%)
Apr 13, 2007	11.35	11.55	11.29	11.53	5,803,788	+0.27(+2.44%)
Apr 12, 2007	11.18	11.30	11.11	11.26	3,626,139	+0.08(+0.70%)
Apr 11, 2007	11.35	11.36	11.01	11.18	4,287,676	-0.04(-0.35%)
Apr 10, 2007	11.40	11.40	11.17	11.22	2,898,130	+0.05(+0.49%)
Apr 09, 2007	11.17	11.35	11.11	11.16	3,289,055	+0.00(+0.00%)
Apr 05, 2007	11.37	11.37	11.13	11.16	3,550,991	-0.09(-0.84%)
Apr 04, 2007	11.27	11.43	11.21	11.26	6,044,161	+0.13(+1.20%)
Apr 03, 2007	10.84	11.15	10.82	11.12	4,888,992	+0.20(+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.