Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.652 5.808 5.413 5.430 19,999,442 -0.32(-5.57%)
Apr 29, 2020 5.578 5.767 5.422 5.750 23,612,316 +0.08(+1.45%)
Apr 28, 2020 5.652 5.734 5.471 5.668 22,209,966 -0.05(-0.86%)
Apr 27, 2020 5.832 5.865 5.561 5.717 19,745,528 -0.11(-1.83%)
Apr 24, 2020 5.832 5.832 5.505 5.824 24,044,760 +0.18(+3.20%)
Apr 23, 2020 5.635 5.956 5.578 5.643 35,092,912 +0.14(+2.54%)
Apr 22, 2020 5.307 5.553 5.307 5.504 27,648,052 +0.41(+8.06%)
Apr 21, 2020 4.888 5.224 4.855 5.093 22,103,818 +0.02(+0.49%)
Apr 20, 2020 5.003 5.175 4.945 5.068 22,613,334 +0.09(+1.82%)
Apr 17, 2020 4.723 5.019 4.682 4.978 38,128,980 -0.07(-1.30%)
Apr 16, 2020 4.994 5.298 4.937 5.044 30,720,490 +0.13(+2.68%)
Apr 15, 2020 4.896 5.027 4.699 4.912 24,636,732 -0.13(-2.61%)
Apr 14, 2020 5.183 5.454 4.888 5.044 39,350,008 -0.20(-3.76%)
Apr 13, 2020 4.633 5.216 4.452 5.241 35,285,992 +0.62(+13.52%)
Apr 09, 2020 4.321 4.633 4.321 4.617 24,623,248 +0.44(+10.41%)
Apr 08, 2020 4.124 4.206 4.025 4.181 15,011,841 +0.07(+1.60%)
Apr 07, 2020 4.157 4.255 4.058 4.115 18,015,442 -0.07(-1.57%)
Apr 06, 2020 4.140 4.222 3.976 4.181 27,620,496 +0.19(+4.73%)
Apr 03, 2020 3.976 4.189 3.959 3.992 22,027,356 +0.02(+0.41%)
Apr 02, 2020 3.721 4.042 3.684 3.976 32,565,280 +0.35(+9.50%)
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.