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 (%)
Nov 28, 2003	6.942	6.973	6.849	6.864	1,435,494	+0.02(+0.23%)
Nov 26, 2003	6.537	6.919	6.537	6.849	3,242,455	+0.37(+5.64%)
Nov 25, 2003	6.428	6.569	6.428	6.483	2,112,767	+0.01(+0.12%)
Nov 24, 2003	6.460	6.491	6.312	6.475	2,732,605	-0.09(-1.30%)
Nov 21, 2003	6.561	6.646	6.516	6.561	1,549,851	+0.00(+0.00%)
Nov 20, 2003	6.755	6.755	6.522	6.561	2,415,619	-0.13(-1.98%)
Nov 19, 2003	6.600	6.693	6.460	6.693	2,784,772	+0.09(+1.42%)
Nov 18, 2003	6.218	6.600	6.187	6.600	3,852,013	+0.43(+6.94%)
Nov 17, 2003	6.179	6.179	6.024	6.172	2,227,252	-0.17(-2.70%)
Nov 14, 2003	6.335	6.374	6.335	6.343	2,915,704	+0.05(+0.87%)
Nov 13, 2003	6.242	6.320	6.179	6.288	3,621,758	+0.11(+1.76%)
Nov 12, 2003	5.806	6.179	5.891	6.179	3,069,121	+0.37(+6.43%)
Nov 11, 2003	5.806	5.837	5.751	5.806	1,319,082	+0.03(+0.54%)
Nov 10, 2003	5.930	5.946	5.775	5.775	1,763,916	-0.12(-2.11%)
Nov 07, 2003	5.814	5.907	5.728	5.899	2,348,676	+0.09(+1.47%)
Nov 06, 2003	6.109	6.109	5.814	5.814	3,064,239	-0.34(-5.56%)
Nov 05, 2003	6.234	6.242	6.141	6.156	1,266,658	-0.05(-0.75%)
Nov 04, 2003	6.234	6.249	6.156	6.203	1,406,327	+0.02(+0.25%)

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.