Indicators

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.518	5.547	5.305	5.363	27,258,906	-0.02(-0.30%)
May 28, 2020	5.559	5.608	5.314	5.379	22,798,188	-0.04(-0.76%)
May 27, 2020	5.240	5.445	5.191	5.420	24,753,106	-0.02(-0.45%)
May 26, 2020	5.666	5.682	5.420	5.445	24,566,968	-0.33(-5.67%)
May 22, 2020	5.903	6.001	5.731	5.772	16,886,892	-0.08(-1.40%)
May 21, 2020	5.944	5.952	5.682	5.854	21,200,956	-0.16(-2.59%)
May 20, 2020	6.222	6.280	5.993	6.010	21,528,034	-0.18(-2.91%)
May 19, 2020	5.928	6.247	5.887	6.190	26,963,644	+0.42(+7.23%)
May 18, 2020	6.100	6.132	5.739	5.772	24,913,624	-0.32(-5.24%)
May 15, 2020	6.075	6.116	5.936	6.091	22,058,120	+0.20(+3.33%)
May 14, 2020	5.633	6.042	5.617	5.895	30,912,980	+0.25(+4.50%)
May 13, 2020	5.780	5.805	5.527	5.641	22,441,870	-0.03(-0.58%)
May 12, 2020	5.707	5.883	5.649	5.674	23,287,778	+0.02(+0.43%)
May 11, 2020	5.739	5.813	5.551	5.649	22,295,866	-0.10(-1.71%)
May 08, 2020	5.764	5.928	5.674	5.748	19,323,802	-0.07(-1.13%)
May 07, 2020	5.657	5.887	5.543	5.813	23,326,636	+0.27(+4.87%)
May 06, 2020	5.649	5.731	5.469	5.543	19,360,976	-0.18(-3.15%)
May 05, 2020	5.502	5.731	5.379	5.723	23,224,906	+0.11(+2.04%)
May 04, 2020	5.698	5.748	5.567	5.608	16,593,162	+0.01(+0.15%)

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.