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	10.72	10.72	10.40	10.43	2,743,069	-0.25(-2.34%)
Apr 27, 2007	10.55	10.70	10.51	10.68	4,096,540	+0.31(+2.94%)
Apr 26, 2007	10.51	10.51	10.35	10.37	4,549,468	-0.27(-2.57%)
Apr 25, 2007	10.80	10.80	10.65	10.65	3,158,342	+0.01(+0.07%)
Apr 24, 2007	10.85	10.91	10.60	10.64	3,388,777	-0.22(-2.02%)
Apr 23, 2007	11.00	11.16	10.83	10.86	2,661,194	-0.13(-1.14%)
Apr 20, 2007	11.12	11.16	10.95	10.98	3,496,273	+0.11(+1.01%)
Apr 19, 2007	11.11	11.11	10.81	10.87	6,641,083	-0.52(-4.53%)
Apr 18, 2007	11.34	11.42	11.19	11.39	3,617,015	+0.09(+0.83%)
Apr 17, 2007	11.55	11.59	11.27	11.30	3,935,968	-0.27(-2.30%)
Apr 16, 2007	11.64	11.66	11.43	11.56	5,043,005	+0.05(+0.48%)
Apr 13, 2007	11.33	11.53	11.27	11.51	5,814,693	+0.27(+2.44%)
Apr 12, 2007	11.16	11.28	11.09	11.23	3,632,953	+0.08(+0.70%)
Apr 11, 2007	11.33	11.34	10.99	11.16	4,295,732	-0.04(-0.35%)
Apr 10, 2007	11.37	11.37	11.15	11.19	2,903,575	+0.05(+0.49%)
Apr 09, 2007	11.15	11.33	11.09	11.14	3,295,235	+0.00(+0.00%)
Apr 05, 2007	11.35	11.35	11.11	11.14	3,557,663	-0.09(-0.84%)
Apr 04, 2007	11.25	11.41	11.19	11.23	6,055,518	+0.13(+1.20%)
Apr 03, 2007	10.82	11.12	10.80	11.10	4,898,178	+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.