Skip to main content

Kinross Gold Corporation (NY: KGC )

7.510 +0.120 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 9.082 9.129 8.950 9.090 5,424,222 +0.15(+1.65%)
Jun 28, 2007 9.145 9.207 8.810 8.942 7,515,732 -0.10(-1.12%)
Jun 27, 2007 9.145 9.160 8.973 9.043 7,827,378 -0.06(-0.68%)
Jun 26, 2007 9.464 9.549 8.958 9.106 9,856,416 -0.47(-4.96%)
Jun 25, 2007 9.728 9.767 9.542 9.580 4,304,300 -0.26(-2.69%)
Jun 22, 2007 9.977 10.06 9.713 9.845 4,220,138 -0.12(-1.25%)
Jun 21, 2007 9.946 10.00 9.728 9.970 3,742,925 +0.04(+0.39%)
Jun 20, 2007 10.17 10.27 9.900 9.931 4,523,633 -0.33(-3.19%)
Jun 19, 2007 10.24 10.34 10.21 10.26 3,574,345 +0.02(+0.15%)
Jun 18, 2007 10.33 10.36 10.20 10.24 3,102,786 -0.01(-0.08%)
Jun 15, 2007 10.08 10.37 10.01 10.25 5,234,699 +0.29(+2.89%)
Jun 14, 2007 9.752 9.970 9.752 9.962 5,956,686 +0.20(+2.07%)
Jun 13, 2007 9.767 9.907 9.713 9.759 5,244,207 -0.02(-0.16%)
Jun 12, 2007 9.900 10.06 9.752 9.775 4,049,246 -0.24(-2.41%)
Jun 11, 2007 10.04 10.16 9.977 10.02 3,109,339 +0.05(+0.47%)
Jun 08, 2007 9.993 10.07 9.721 9.970 6,225,873 -0.02(-0.23%)
Jun 07, 2007 10.35 10.44 9.993 9.993 6,338,300 -0.46(-4.39%)
Jun 06, 2007 10.38 10.49 10.23 10.45 4,070,061 +0.03(+0.30%)
Jun 05, 2007 10.47 10.54 10.40 10.42 4,423,973 -0.12(-1.18%)
Jun 04, 2007 10.51 10.63 10.47 10.55 5,867,665 -0.08(-0.73%)
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.