Indicators

Kinross Gold Corporation (NY: KGC )

7.100 +0.330 (+4.87%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	9.756	9.984	9.716	9.850	1,811,774	+0.02(+0.16%)
Sep 28, 2006	9.842	10.01	9.645	9.834	3,168,507	+0.11(+1.13%)
Sep 27, 2006	9.598	9.826	9.457	9.724	3,601,305	+0.32(+3.43%)
Sep 26, 2006	9.063	9.417	9.056	9.402	2,237,707	+0.32(+3.55%)
Sep 25, 2006	9.354	9.370	8.890	9.079	3,591,772	-0.29(-3.11%)
Sep 22, 2006	9.512	9.559	9.291	9.370	2,716,644	+0.08(+0.85%)
Sep 21, 2006	9.299	9.433	9.166	9.291	2,398,751	+0.06(+0.68%)
Sep 20, 2006	9.433	9.465	9.181	9.228	2,606,951	-0.05(-0.51%)
Sep 19, 2006	9.638	9.748	9.268	9.276	2,641,016	-0.50(-5.15%)
Sep 18, 2006	9.598	9.850	9.449	9.779	2,712,704	+0.40(+4.28%)
Sep 15, 2006	9.323	9.606	9.103	9.378	4,355,046	+0.03(+0.34%)
Sep 14, 2006	9.937	10.13	9.299	9.347	4,097,655	-0.56(-5.64%)
Sep 13, 2006	10.15	10.31	9.842	9.905	3,399,078	-0.16(-1.56%)
Sep 12, 2006	9.874	10.39	9.874	10.06	4,557,399	+0.24(+2.48%)
Sep 11, 2006	10.27	10.41	9.803	9.819	5,388,929	-0.99(-9.17%)
Sep 08, 2006	10.87	11.02	10.67	10.81	3,805,183	-0.26(-2.35%)
Sep 07, 2006	11.51	11.59	11.05	11.07	4,413,515	-0.74(-6.26%)
Sep 06, 2006	11.69	12.11	11.68	11.81	3,559,868	+0.02(+0.13%)
Sep 05, 2006	11.41	11.86	11.41	11.79	5,285,083	+0.54(+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.