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 (%)
Sep 28, 2007	12.09	12.09	11.72	11.76	8,144,362	+0.02(+0.20%)
Sep 27, 2007	11.72	11.83	11.51	11.74	6,474,612	+0.27(+2.33%)
Sep 26, 2007	11.73	11.93	11.24	11.47	5,514,811	-0.10(-0.88%)
Sep 25, 2007	11.55	11.62	11.38	11.57	6,371,208	-0.23(-1.93%)
Sep 24, 2007	12.08	12.12	11.78	11.80	9,130,269	-0.35(-2.91%)
Sep 21, 2007	12.04	12.17	11.83	12.16	9,476,521	+0.23(+1.91%)
Sep 20, 2007	11.79	12.00	11.68	11.93	9,443,779	+0.50(+4.40%)
Sep 19, 2007	11.50	11.65	11.31	11.43	6,105,820	+0.09(+0.83%)
Sep 18, 2007	11.06	11.50	10.69	11.33	7,302,992	+0.31(+2.85%)
Sep 17, 2007	11.09	11.18	10.90	11.02	4,379,656	+0.11(+1.01%)
Sep 14, 2007	11.07	11.23	10.66	10.91	4,708,079	-0.02(-0.21%)
Sep 13, 2007	10.77	11.13	10.73	10.93	4,393,027	+0.02(+0.14%)
Sep 12, 2007	10.77	10.95	10.73	10.92	4,823,263	+0.02(+0.14%)
Sep 11, 2007	10.55	10.91	10.50	10.90	6,473,975	+0.43(+4.13%)
Sep 10, 2007	10.48	10.67	10.21	10.47	5,772,685	+0.23(+2.22%)
Sep 07, 2007	10.62	10.66	10.22	10.24	9,300,784	-0.17(-1.66%)
Sep 06, 2007	9.847	10.41	9.808	10.41	9,707,525	+0.70(+7.19%)
Sep 05, 2007	9.714	9.949	9.659	9.714	3,329,567	-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.