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 (%)
Sep 29, 2006	9.701	9.928	9.662	9.795	1,822,036	+0.02(+0.16%)
Sep 28, 2006	9.787	9.951	9.591	9.779	3,186,455	+0.11(+1.13%)
Sep 27, 2006	9.544	9.771	9.403	9.669	3,621,704	+0.32(+3.43%)
Sep 26, 2006	9.012	9.364	9.005	9.349	2,250,383	+0.32(+3.55%)
Sep 25, 2006	9.302	9.317	8.840	9.028	3,612,117	-0.29(-3.11%)
Sep 22, 2006	9.458	9.505	9.239	9.317	2,732,032	+0.08(+0.85%)
Sep 21, 2006	9.247	9.380	9.114	9.239	2,412,339	+0.06(+0.68%)
Sep 20, 2006	9.380	9.411	9.130	9.177	2,621,718	-0.05(-0.51%)
Sep 19, 2006	9.583	9.693	9.216	9.223	2,655,976	-0.50(-5.15%)
Sep 18, 2006	9.544	9.795	9.396	9.724	2,728,070	+0.40(+4.28%)
Sep 15, 2006	9.270	9.552	9.051	9.325	4,379,714	+0.03(+0.34%)
Sep 14, 2006	9.881	10.07	9.247	9.294	4,120,866	-0.56(-5.64%)
Sep 13, 2006	10.09	10.25	9.787	9.849	3,418,332	-0.16(-1.56%)
Sep 12, 2006	9.818	10.33	9.818	10.01	4,583,214	+0.24(+2.48%)
Sep 11, 2006	10.22	10.35	9.748	9.763	5,419,454	-0.99(-9.17%)
Sep 08, 2006	10.81	10.96	10.61	10.75	3,826,737	-0.26(-2.34%)
Sep 07, 2006	11.45	11.52	10.99	11.01	4,438,514	-0.74(-6.26%)
Sep 06, 2006	11.63	12.04	11.62	11.74	3,580,032	+0.02(+0.13%)
Sep 05, 2006	11.34	11.79	11.34	11.73	5,315,020	+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.