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 29, 2023	4.565	4.604	4.371	4.429	12,686,723	-0.03(-0.65%)
Sep 28, 2023	4.420	4.475	4.381	4.458	13,016,903	+0.02(+0.44%)
Sep 27, 2023	4.536	4.556	4.390	4.439	12,036,756	-0.15(-3.18%)
Sep 26, 2023	4.692	4.735	4.585	4.585	10,050,094	-0.17(-3.48%)
Sep 25, 2023	4.818	4.750	4.692	4.750	9,801,400	-0.09(-1.81%)
Sep 22, 2023	4.905	4.954	4.837	4.837	10,318,333	-0.02(-0.40%)
Sep 21, 2023	4.944	4.964	4.857	4.857	13,121,139	-0.22(-4.40%)
Sep 20, 2023	5.041	5.148	5.032	5.080	9,290,468	+0.05(+0.97%)
Sep 19, 2023	5.119	5.133	4.983	5.032	9,583,353	-0.07(-1.33%)
Sep 18, 2023	5.051	5.109	5.002	5.099	7,369,727	+0.07(+1.35%)
Sep 15, 2023	4.954	5.051	4.925	5.032	31,692,422	+0.16(+3.19%)
Sep 14, 2023	4.789	4.925	4.779	4.876	11,912,439	+0.10(+2.03%)
Sep 13, 2023	4.779	4.857	4.760	4.779	7,790,407	+0.01(+0.20%)
Sep 12, 2023	4.662	4.789	4.613	4.769	10,062,883	+0.11(+2.29%)
Sep 11, 2023	4.672	4.696	4.614	4.662	9,519,794	+0.03(+0.63%)
Sep 08, 2023	4.604	4.721	4.604	4.633	7,231,894	+0.02(+0.42%)
Sep 07, 2023	4.672	4.692	4.594	4.614	5,787,620	-0.08(-1.66%)
Sep 06, 2023	4.692	4.769	4.672	4.692	8,381,994	-0.03(-0.62%)
Sep 05, 2023	4.808	4.876	4.711	4.721	10,159,446	-0.17(-3.38%)

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.