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 (%)
Apr 30, 2007	10.78	10.78	10.46	10.49	2,727,619	-0.25(-2.34%)
Apr 27, 2007	10.61	10.76	10.57	10.74	4,073,467	+0.31(+2.94%)
Apr 26, 2007	10.57	10.57	10.41	10.43	4,523,843	-0.28(-2.57%)
Apr 25, 2007	10.86	10.86	10.71	10.71	3,140,553	+0.01(+0.07%)
Apr 24, 2007	10.91	10.97	10.66	10.70	3,369,690	-0.22(-2.02%)
Apr 23, 2007	11.06	11.23	10.89	10.92	2,646,204	-0.13(-1.14%)
Apr 20, 2007	11.19	11.23	11.01	11.05	3,476,580	+0.11(+1.01%)
Apr 19, 2007	11.17	11.17	10.87	10.94	6,603,677	-0.52(-4.53%)
Apr 18, 2007	11.40	11.49	11.25	11.46	3,596,642	+0.09(+0.83%)
Apr 17, 2007	11.61	11.66	11.34	11.36	3,913,798	-0.27(-2.30%)
Apr 16, 2007	11.71	11.73	11.49	11.63	5,014,601	+0.06(+0.48%)
Apr 13, 2007	11.39	11.60	11.34	11.57	5,781,942	+0.28(+2.44%)
Apr 12, 2007	11.22	11.34	11.16	11.30	3,612,490	+0.08(+0.70%)
Apr 11, 2007	11.39	11.40	11.05	11.22	4,271,537	-0.04(-0.35%)
Apr 10, 2007	11.44	11.44	11.21	11.26	2,887,221	+0.06(+0.49%)
Apr 09, 2007	11.21	11.39	11.16	11.20	3,276,675	+0.00(+0.00%)
Apr 05, 2007	11.42	11.42	11.17	11.20	3,537,624	-0.09(-0.84%)
Apr 04, 2007	11.31	11.47	11.25	11.30	6,021,410	+0.13(+1.20%)
Apr 03, 2007	10.88	11.19	10.86	11.16	4,870,589	+0.20(+1.79%)

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.