Indicators

Kinross Gold Corporation (NY: KGC )

10.47 -0.22 (-2.06%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.80	11.05	10.75	10.90	1,637,130	+0.02(+0.16%)
Sep 28, 2006	10.89	11.07	10.67	10.88	2,863,083	+0.12(+1.13%)
Sep 27, 2006	10.62	10.87	10.47	10.76	3,254,161	+0.36(+3.43%)
Sep 26, 2006	10.03	10.42	10.02	10.40	2,022,006	+0.36(+3.55%)
Sep 25, 2006	10.35	10.37	9.839	10.05	3,245,547	-0.32(-3.11%)
Sep 22, 2006	10.53	10.58	10.28	10.37	2,454,776	+0.09(+0.85%)
Sep 21, 2006	10.29	10.44	10.14	10.28	2,167,526	+0.07(+0.68%)
Sep 20, 2006	10.44	10.47	10.16	10.21	2,355,657	-0.05(-0.51%)
Sep 19, 2006	10.67	10.79	10.26	10.27	2,386,438	-0.56(-5.15%)
Sep 18, 2006	10.62	10.90	10.46	10.82	2,451,216	+0.44(+4.28%)
Sep 15, 2006	10.32	10.63	10.07	10.38	3,935,246	+0.03(+0.34%)
Sep 14, 2006	11.00	11.21	10.29	10.34	3,702,666	-0.62(-5.64%)
Sep 13, 2006	11.23	11.41	10.89	10.96	3,071,428	-0.17(-1.56%)
Sep 12, 2006	10.93	11.50	10.93	11.14	4,118,094	+0.27(+2.48%)
Sep 11, 2006	11.37	11.52	10.85	10.87	4,869,469	-1.10(-9.17%)
Sep 08, 2006	12.03	12.20	11.81	11.96	3,438,387	-0.29(-2.35%)
Sep 07, 2006	12.74	12.82	12.23	12.25	3,988,079	-0.82(-6.26%)
Sep 06, 2006	12.94	13.40	12.93	13.07	3,216,719	+0.02(+0.13%)
Sep 05, 2006	12.62	13.12	12.62	13.05	4,775,634	+0.59(+4.75%)

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.