Indicators

Kinross Gold Corporation (NY: KGC )

6.500 +0.050 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.61	14.84	14.37	14.45	2,922,634	-0.29(-1.97%)
Dec 28, 2007	14.46	14.78	14.32	14.74	4,201,280	+0.69(+4.92%)
Dec 27, 2007	14.45	14.53	13.97	14.05	4,135,017	-0.23(-1.60%)
Dec 26, 2007	14.21	14.45	14.02	14.28	2,980,285	+0.27(+1.96%)
Dec 24, 2007	14.28	14.28	13.99	14.00	3,136,489	+0.03(+0.22%)
Dec 21, 2007	13.18	14.03	13.18	13.97	8,775,218	+1.10(+8.54%)
Dec 20, 2007	12.89	12.95	12.59	12.87	4,843,846	+0.04(+0.31%)
Dec 19, 2007	12.76	13.24	12.73	12.83	3,905,939	-0.10(-0.79%)
Dec 18, 2007	13.02	13.14	12.50	12.93	5,914,572	+0.31(+2.42%)
Dec 17, 2007	13.34	13.37	12.57	12.63	7,354,990	-0.90(-6.62%)
Dec 14, 2007	13.69	13.96	13.48	13.52	6,304,940	-0.49(-3.48%)
Dec 13, 2007	14.41	14.42	13.85	14.01	5,331,353	-0.49(-3.41%)
Dec 12, 2007	14.36	14.64	14.18	14.50	5,868,970	+0.48(+3.42%)
Dec 11, 2007	14.61	14.80	13.99	14.02	4,855,131	-0.53(-3.62%)
Dec 10, 2007	14.68	14.86	14.50	14.55	3,924,492	+0.09(+0.60%)
Dec 07, 2007	14.43	14.47	14.08	14.46	5,132,289	+0.17(+1.21%)
Dec 06, 2007	13.74	14.46	13.74	14.29	5,717,035	+0.35(+2.48%)
Dec 05, 2007	13.76	14.13	13.76	13.95	4,440,640	-0.06(-0.45%)
Dec 04, 2007	14.19	14.23	13.84	14.01	4,595,754	-0.05(-0.34%)

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.