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 28, 2007	12.00	12.00	11.63	11.68	8,202,191	+0.02(+0.20%)
Sep 27, 2007	11.63	11.74	11.43	11.66	6,520,585	+0.27(+2.33%)
Sep 26, 2007	11.65	11.84	11.16	11.39	5,553,969	-0.10(-0.88%)
Sep 25, 2007	11.47	11.54	11.30	11.49	6,416,447	-0.23(-1.93%)
Sep 24, 2007	11.99	12.03	11.70	11.72	9,195,099	-0.35(-2.91%)
Sep 21, 2007	11.95	12.09	11.74	12.07	9,543,809	+0.23(+1.91%)
Sep 20, 2007	11.70	11.91	11.60	11.84	9,510,835	+0.50(+4.40%)
Sep 19, 2007	11.42	11.56	11.23	11.35	6,149,175	+0.09(+0.83%)
Sep 18, 2007	10.98	11.42	10.61	11.25	7,354,848	+0.31(+2.85%)
Sep 17, 2007	11.01	11.10	10.82	10.94	4,410,754	+0.11(+1.01%)
Sep 14, 2007	10.99	11.15	10.59	10.83	4,741,509	-0.02(-0.22%)
Sep 13, 2007	10.69	11.05	10.66	10.85	4,424,220	+0.02(+0.14%)
Sep 12, 2007	10.70	10.87	10.65	10.84	4,857,511	+0.02(+0.14%)
Sep 11, 2007	10.47	10.83	10.43	10.82	6,519,944	+0.43(+4.13%)
Sep 10, 2007	10.40	10.60	10.14	10.39	5,813,674	+0.23(+2.22%)
Sep 07, 2007	10.54	10.59	10.15	10.17	9,366,825	-0.17(-1.66%)
Sep 06, 2007	9.778	10.34	9.739	10.34	9,776,453	+0.69(+7.19%)
Sep 05, 2007	9.645	9.879	9.591	9.645	3,353,209	-0.14(-1.43%)

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.