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 29, 2006	9.669	9.895	9.630	9.762	1,828,067	+0.02(+0.16%)
Sep 28, 2006	9.754	9.918	9.559	9.747	3,197,001	+0.11(+1.13%)
Sep 27, 2006	9.513	9.739	9.372	9.637	3,633,690	+0.32(+3.43%)
Sep 26, 2006	8.982	9.333	8.975	9.318	2,257,831	+0.32(+3.55%)
Sep 25, 2006	9.271	9.287	8.811	8.998	3,624,072	-0.29(-3.11%)
Sep 22, 2006	9.427	9.474	9.209	9.287	2,741,074	+0.08(+0.85%)
Sep 21, 2006	9.216	9.349	9.084	9.209	2,420,323	+0.06(+0.68%)
Sep 20, 2006	9.349	9.380	9.099	9.146	2,630,395	-0.05(-0.51%)
Sep 19, 2006	9.552	9.661	9.185	9.193	2,664,766	-0.50(-5.15%)
Sep 18, 2006	9.513	9.762	9.365	9.692	2,737,099	+0.40(+4.28%)
Sep 15, 2006	9.240	9.521	9.021	9.294	4,394,210	+0.03(+0.34%)
Sep 14, 2006	9.848	10.04	9.216	9.263	4,134,504	-0.55(-5.64%)
Sep 13, 2006	10.06	10.21	9.754	9.817	3,429,646	-0.16(-1.56%)
Sep 12, 2006	9.786	10.30	9.786	9.973	4,598,383	+0.24(+2.48%)
Sep 11, 2006	10.18	10.32	9.715	9.731	5,437,390	-0.98(-9.17%)
Sep 08, 2006	10.78	10.92	10.57	10.71	3,839,403	-0.26(-2.35%)
Sep 07, 2006	11.41	11.49	10.96	10.97	4,453,204	-0.73(-6.26%)
Sep 06, 2006	11.59	12.00	11.58	11.70	3,591,881	+0.02(+0.13%)
Sep 05, 2006	11.31	11.75	11.31	11.69	5,332,611	+0.53(+4.75%)

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.