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	10.76	10.76	10.44	10.47	2,732,744	-0.25(-2.34%)
Apr 27, 2007	10.59	10.74	10.55	10.72	4,081,120	+0.31(+2.94%)
Apr 26, 2007	10.55	10.55	10.39	10.41	4,532,343	-0.27(-2.57%)
Apr 25, 2007	10.84	10.84	10.69	10.69	3,146,454	+0.01(+0.07%)
Apr 24, 2007	10.89	10.95	10.64	10.68	3,376,022	-0.22(-2.02%)
Apr 23, 2007	11.04	11.21	10.87	10.90	2,651,176	-0.13(-1.14%)
Apr 20, 2007	11.17	11.21	10.99	11.03	3,483,113	+0.11(+1.01%)
Apr 19, 2007	11.15	11.15	10.85	10.92	6,616,085	-0.52(-4.53%)
Apr 18, 2007	11.38	11.46	11.23	11.43	3,603,400	+0.09(+0.83%)
Apr 17, 2007	11.59	11.64	11.32	11.34	3,921,152	-0.27(-2.30%)
Apr 16, 2007	11.68	11.71	11.47	11.61	5,024,023	+0.05(+0.48%)
Apr 13, 2007	11.37	11.57	11.31	11.55	5,792,806	+0.27(+2.44%)
Apr 12, 2007	11.20	11.32	11.14	11.28	3,619,278	+0.08(+0.70%)
Apr 11, 2007	11.37	11.38	11.03	11.20	4,279,563	-0.04(-0.35%)
Apr 10, 2007	11.42	11.42	11.19	11.24	2,892,646	+0.05(+0.49%)
Apr 09, 2007	11.19	11.37	11.14	11.18	3,282,832	+0.00(+0.00%)
Apr 05, 2007	11.39	11.39	11.15	11.18	3,544,271	-0.09(-0.84%)
Apr 04, 2007	11.29	11.45	11.23	11.28	6,032,724	+0.13(+1.20%)
Apr 03, 2007	10.86	11.17	10.84	11.14	4,879,741	+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.