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 (%)
Jan 31, 2005	5.131	5.185	5.084	5.131	1,138,598	-0.07(-1.35%)
Jan 28, 2005	5.240	5.263	5.177	5.201	783,603	-0.04(-0.74%)
Jan 27, 2005	5.248	5.294	5.193	5.240	1,077,936	-0.01(-0.15%)
Jan 26, 2005	5.294	5.326	5.232	5.248	751,028	+0.03(+0.60%)
Jan 25, 2005	5.380	5.380	5.201	5.216	1,391,121	-0.16(-3.04%)
Jan 24, 2005	5.505	5.567	5.341	5.380	2,026,853	-0.14(-2.54%)
Jan 21, 2005	5.357	5.528	5.349	5.520	2,444,947	+0.17(+3.21%)
Jan 20, 2005	5.216	5.349	5.216	5.349	672,155	+0.07(+1.33%)
Jan 19, 2005	5.365	5.435	5.240	5.279	1,367,908	-0.02(-0.44%)
Jan 18, 2005	5.193	5.357	5.154	5.302	1,308,144	+0.11(+2.10%)
Jan 14, 2005	5.287	5.287	5.162	5.193	1,100,764	-0.12(-2.20%)
Jan 13, 2005	5.287	5.372	5.177	5.310	1,085,887	-0.02(-0.44%)
Jan 12, 2005	5.396	5.419	5.310	5.333	1,275,312	+0.02(+0.44%)
Jan 11, 2005	5.341	5.380	5.287	5.310	843,368	+0.02(+0.44%)
Jan 10, 2005	5.248	5.365	5.224	5.287	985,468	+0.10(+1.95%)
Jan 07, 2005	5.279	5.357	5.115	5.185	1,125,901	+0.02(+0.30%)
Jan 06, 2005	5.209	5.255	5.092	5.170	1,520,525	-0.03(-0.60%)
Jan 05, 2005	5.318	5.380	5.177	5.201	1,616,968	-0.09(-1.77%)
Jan 04, 2005	5.240	5.333	5.177	5.294	1,740,344	+0.02(+0.44%)

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.