Indicators

Kinross Gold Corporation (NY: KGC )

7.980 +0.100 (+1.27%)

Streaming Delayed Price Updated: 2:26 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.536	4.597	4.422	4.440	18,765,778	-0.04(-0.97%)
Apr 28, 2022	4.422	4.492	4.379	4.484	18,919,520	+0.07(+1.58%)
Apr 27, 2022	4.457	4.545	4.396	4.414	18,987,580	-0.03(-0.59%)
Apr 26, 2022	4.658	4.667	4.422	4.440	20,648,964	-0.21(-4.51%)
Apr 25, 2022	4.632	4.724	4.562	4.650	26,930,290	-0.15(-3.10%)
Apr 22, 2022	4.912	4.964	4.759	4.798	33,173,668	-0.20(-4.02%)
Apr 21, 2022	5.218	5.218	4.938	4.999	29,863,426	-0.24(-4.67%)
Apr 20, 2022	5.244	5.279	5.069	5.244	22,758,800	-0.04(-0.83%)
Apr 19, 2022	5.288	5.358	5.209	5.288	17,815,738	-0.03(-0.66%)
Apr 18, 2022	5.401	5.480	5.323	5.323	16,029,824	-0.04(-0.81%)
Apr 14, 2022	5.349	5.401	5.253	5.366	14,445,982	+0.00(+0.00%)
Apr 13, 2022	5.419	5.449	5.331	5.366	17,606,246	+0.01(+0.16%)
Apr 12, 2022	5.436	5.493	5.340	5.358	27,201,354	+0.02(+0.33%)
Apr 11, 2022	5.489	5.541	5.309	5.340	21,475,020	-0.09(-1.61%)
Apr 08, 2022	5.279	5.445	5.235	5.428	24,471,080	+0.23(+4.37%)
Apr 07, 2022	5.139	5.279	5.069	5.200	31,313,726	+0.08(+1.54%)
Apr 06, 2022	5.139	5.148	4.982	5.122	23,000,816	+0.00(+0.00%)
Apr 05, 2022	5.323	5.436	5.052	5.122	29,910,730	-0.14(-2.66%)
Apr 04, 2022	5.288	5.401	5.183	5.262	15,746,692	+0.00(+0.00%)

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.