Indicators

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.57	10.96	10.24	10.96	8,333,244	+0.47(+4.45%)
Feb 27, 2007	11.05	11.09	10.30	10.49	7,709,424	-0.83(-7.35%)
Feb 26, 2007	11.06	11.34	11.06	11.32	6,553,938	+0.40(+3.63%)
Feb 23, 2007	10.88	10.96	10.78	10.93	5,068,175	+0.21(+1.96%)
Feb 22, 2007	10.55	10.79	10.55	10.72	5,108,264	+0.20(+1.92%)
Feb 21, 2007	10.16	10.55	10.06	10.51	6,316,331	+0.51(+5.05%)
Feb 20, 2007	10.13	10.23	10.00	10.01	2,965,686	-0.31(-3.02%)
Feb 16, 2007	10.47	10.48	10.30	10.32	2,841,308	-0.19(-1.78%)
Feb 15, 2007	10.42	10.51	10.23	10.51	3,325,074	+0.18(+1.73%)
Feb 14, 2007	10.33	10.43	10.19	10.33	4,093,839	+0.07(+0.68%)
Feb 13, 2007	10.21	10.37	10.20	10.26	4,065,188	+0.20(+2.01%)
Feb 12, 2007	10.13	10.31	9.977	10.06	3,144,902	-0.26(-2.49%)
Feb 09, 2007	10.39	10.44	10.13	10.31	5,758,811	-0.03(-0.30%)
Feb 08, 2007	10.00	10.34	9.938	10.34	4,022,006	+0.31(+3.10%)
Feb 07, 2007	10.21	10.30	10.00	10.03	2,906,452	-0.18(-1.75%)
Feb 06, 2007	10.33	10.33	10.09	10.21	3,367,476	+0.02(+0.15%)
Feb 05, 2007	10.22	10.24	10.06	10.20	3,278,689	+0.05(+0.54%)
Feb 02, 2007	10.20	10.20	9.861	10.14	5,947,306	-0.07(-0.69%)

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.