Indicators

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.773	7.807	7.668	7.685	1,282,133	+0.02(+0.23%)
Nov 26, 2003	7.319	7.746	7.319	7.668	2,896,046	+0.41(+5.64%)
Nov 25, 2003	7.197	7.354	7.197	7.258	1,887,049	+0.01(+0.12%)
Nov 24, 2003	7.232	7.267	7.067	7.250	2,440,666	-0.10(-1.30%)
Nov 21, 2003	7.346	7.441	7.295	7.346	1,384,272	+0.00(+0.00%)
Nov 20, 2003	7.563	7.563	7.302	7.346	2,157,546	-0.15(-1.98%)
Nov 19, 2003	7.389	7.494	7.232	7.494	2,487,260	+0.10(+1.42%)
Nov 18, 2003	6.962	7.389	6.927	7.389	3,440,482	+0.48(+6.94%)
Nov 17, 2003	6.919	6.919	6.744	6.910	1,989,303	-0.19(-2.70%)
Nov 14, 2003	7.093	7.136	7.093	7.102	2,604,204	+0.06(+0.87%)
Nov 13, 2003	6.988	7.075	6.919	7.041	3,234,827	+0.12(+1.76%)
Nov 12, 2003	6.500	6.919	6.596	6.919	2,741,231	+0.42(+6.43%)
Nov 11, 2003	6.500	6.535	6.439	6.500	1,178,157	+0.03(+0.54%)
Nov 10, 2003	6.640	6.657	6.465	6.465	1,575,467	-0.14(-2.11%)
Nov 07, 2003	6.509	6.614	6.413	6.605	2,097,754	+0.10(+1.47%)
Nov 06, 2003	6.840	6.840	6.509	6.509	2,736,870	-0.38(-5.56%)
Nov 05, 2003	6.980	6.988	6.875	6.892	1,131,334	-0.05(-0.75%)
Nov 04, 2003	6.980	6.997	6.892	6.945	1,256,082	+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.