Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.860	3.926	3.745	3.786	22,478,272	-0.16(-4.17%)
Sep 27, 2019	4.066	4.066	3.926	3.950	20,304,260	-0.24(-5.70%)
Sep 26, 2019	4.255	4.288	4.173	4.189	17,167,882	-0.05(-1.17%)
Sep 25, 2019	4.444	4.502	4.214	4.238	20,764,496	-0.23(-5.16%)
Sep 24, 2019	4.345	4.494	4.329	4.469	15,063,739	+0.07(+1.69%)
Sep 23, 2019	4.304	4.403	4.296	4.395	18,555,596	+0.13(+3.09%)
Sep 20, 2019	4.140	4.280	4.107	4.263	23,664,792	+0.12(+2.78%)
Sep 19, 2019	4.173	4.201	4.115	4.148	15,798,860	+0.02(+0.40%)
Sep 18, 2019	4.280	4.321	4.033	4.131	27,420,160	-0.13(-3.09%)
Sep 17, 2019	4.066	4.271	4.057	4.263	22,048,794	+0.21(+5.28%)
Sep 16, 2019	3.975	4.090	3.917	4.049	31,179,008	+0.16(+4.24%)
Sep 13, 2019	3.917	3.987	3.843	3.885	26,300,654	-0.01(-0.21%)
Sep 12, 2019	4.107	4.189	3.893	3.893	22,304,098	-0.08(-2.07%)
Sep 11, 2019	3.975	4.107	3.934	3.975	19,442,614	+0.02(+0.62%)
Sep 10, 2019	3.909	4.049	3.868	3.950	20,721,148	-0.01(-0.21%)
Sep 09, 2019	4.074	4.107	3.901	3.959	18,502,740	-0.12(-2.83%)
Sep 06, 2019	4.197	4.271	4.074	4.074	22,737,326	-0.11(-2.56%)
Sep 05, 2019	4.255	4.296	4.082	4.181	30,062,398	-0.15(-3.42%)
Sep 04, 2019	4.280	4.374	4.238	4.329	12,206,658	+0.06(+1.35%)

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.