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 (%)
Sep 27, 2013	4.176	4.217	4.045	4.086	7,469,338	-0.02(-0.60%)
Sep 26, 2013	4.159	4.208	4.061	4.110	8,979,442	-0.07(-1.57%)
Sep 25, 2013	4.118	4.274	4.098	4.176	13,868,849	+0.10(+2.41%)
Sep 24, 2013	4.143	4.184	4.077	4.077	22,562,666	-0.11(-2.54%)
Sep 23, 2013	4.208	4.323	4.159	4.184	17,719,254	-0.07(-1.54%)
Sep 20, 2013	4.470	4.479	4.217	4.249	25,955,076	-0.29(-6.49%)
Sep 19, 2013	4.708	4.732	4.463	4.544	18,230,414	-0.13(-2.80%)
Sep 18, 2013	4.266	4.741	4.241	4.675	26,549,162	+0.37(+8.56%)
Sep 17, 2013	4.266	4.315	4.225	4.307	9,030,700	+0.06(+1.35%)
Sep 16, 2013	4.278	4.364	4.245	4.249	13,786,674	+0.01(+0.19%)
Sep 13, 2013	4.143	4.257	4.135	4.241	11,021,027	+0.06(+1.37%)
Sep 12, 2013	4.266	4.356	4.184	4.184	13,186,544	-0.26(-5.89%)
Sep 11, 2013	4.405	4.446	4.315	4.446	11,826,103	+0.07(+1.50%)
Sep 10, 2013	4.421	4.454	4.380	4.380	12,808,282	-0.12(-2.73%)
Sep 09, 2013	4.544	4.573	4.462	4.503	8,548,687	-0.03(-0.72%)
Sep 06, 2013	4.560	4.601	4.495	4.536	10,266,663	+0.08(+1.84%)
Sep 05, 2013	4.519	4.560	4.438	4.454	11,493,929	-0.13(-2.86%)
Sep 04, 2013	4.495	4.601	4.462	4.585	9,619,157	+0.02(+0.54%)

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.