Indicators

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.63	14.87	14.40	14.48	2,917,153	-0.29(-1.97%)
Dec 28, 2007	14.48	14.81	14.35	14.77	4,193,401	+0.69(+4.92%)
Dec 27, 2007	14.48	14.55	14.00	14.07	4,127,262	-0.23(-1.60%)
Dec 26, 2007	14.23	14.48	14.05	14.30	2,974,696	+0.28(+1.96%)
Dec 24, 2007	14.31	14.31	14.01	14.03	3,130,607	+0.03(+0.22%)
Dec 21, 2007	13.21	14.06	13.20	14.00	8,758,761	+1.10(+8.54%)
Dec 20, 2007	12.91	12.97	12.61	12.89	4,834,762	+0.04(+0.31%)
Dec 19, 2007	12.78	13.26	12.75	12.86	3,898,614	-0.10(-0.79%)
Dec 18, 2007	13.04	13.16	12.52	12.96	5,903,480	+0.31(+2.43%)
Dec 17, 2007	13.37	13.40	12.60	12.65	7,341,197	-0.90(-6.62%)
Dec 14, 2007	13.71	13.99	13.51	13.55	6,293,115	-0.49(-3.48%)
Dec 13, 2007	14.44	14.44	13.88	14.04	5,321,354	-0.50(-3.41%)
Dec 12, 2007	14.39	14.66	14.21	14.53	5,857,963	+0.48(+3.42%)
Dec 11, 2007	14.63	14.83	14.01	14.05	4,846,026	-0.53(-3.62%)
Dec 10, 2007	14.71	14.89	14.52	14.58	3,917,132	+0.09(+0.60%)
Dec 07, 2007	14.45	14.50	14.11	14.49	5,122,664	+0.17(+1.21%)
Dec 06, 2007	13.77	14.48	13.77	14.32	5,706,314	+0.35(+2.48%)
Dec 05, 2007	13.78	14.15	13.78	13.97	4,432,312	-0.06(-0.45%)
Dec 04, 2007	14.22	14.26	13.86	14.04	4,587,136	-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.