Indicators

Kinross Gold Corporation (NY: KGC )

6.450 -0.390 (-5.70%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.492	4.500	4.343	4.374	1,149,931	-0.11(-2.46%)
Jul 28, 2005	4.540	4.555	4.414	4.484	1,310,085	-0.06(-1.38%)
Jul 27, 2005	4.579	4.602	4.524	4.547	1,012,529	-0.07(-1.53%)
Jul 26, 2005	4.720	4.720	4.555	4.618	1,324,067	-0.13(-2.81%)
Jul 25, 2005	4.823	4.838	4.752	4.752	583,036	-0.06(-1.15%)
Jul 22, 2005	4.933	4.941	4.768	4.807	881,736	-0.13(-2.71%)
Jul 21, 2005	4.901	5.019	4.878	4.941	1,552,731	+0.16(+3.29%)
Jul 20, 2005	4.728	4.831	4.720	4.783	838,775	+0.12(+2.53%)
Jul 19, 2005	4.658	4.720	4.634	4.665	637,184	+0.00(+0.00%)
Jul 18, 2005	4.760	4.831	4.665	4.665	828,479	-0.13(-2.79%)
Jul 15, 2005	4.791	4.799	4.728	4.799	698,195	-0.02(-0.33%)
Jul 14, 2005	4.988	5.027	4.815	4.815	1,694,582	-0.21(-4.23%)
Jul 13, 2005	4.941	5.051	4.886	5.027	766,705	+0.05(+0.95%)
Jul 12, 2005	5.074	5.074	4.949	4.980	636,548	-0.01(-0.16%)
Jul 11, 2005	4.823	5.027	4.815	4.988	1,085,996	+0.17(+3.43%)
Jul 08, 2005	4.831	4.925	4.783	4.823	873,475	-0.01(-0.16%)
Jul 07, 2005	4.799	4.854	4.776	4.831	2,102,212	+0.17(+3.54%)
Jul 06, 2005	4.587	4.752	4.587	4.665	1,274,495	+0.09(+1.89%)
Jul 05, 2005	4.602	4.626	4.540	4.579	1,301,569	-0.22(-4.59%)

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.