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 (%)
Jan 31, 2017	3.144	3.218	3.111	3.210	19,847,052	+0.17(+5.69%)
Jan 30, 2017	2.987	3.103	2.971	3.037	18,330,474	+0.07(+2.22%)
Jan 27, 2017	2.938	2.979	2.905	2.971	12,557,622	+0.02(+0.56%)
Jan 26, 2017	2.963	3.037	2.930	2.955	13,636,864	-0.10(-3.23%)
Jan 25, 2017	3.111	3.127	2.996	3.053	13,426,619	-0.11(-3.39%)
Jan 24, 2017	3.094	3.218	3.086	3.160	21,659,508	+0.07(+2.40%)
Jan 23, 2017	3.004	3.103	2.971	3.086	18,217,752	+0.13(+4.46%)
Jan 20, 2017	2.913	2.992	2.864	2.955	11,675,791	+0.06(+1.99%)
Jan 19, 2017	2.905	2.971	2.856	2.897	13,590,813	-0.03(-1.12%)
Jan 18, 2017	2.979	3.037	2.880	2.930	17,075,972	-0.06(-1.93%)
Jan 17, 2017	2.922	2.996	2.880	2.987	19,320,420	+0.22(+8.04%)
Jan 13, 2017		2.765	2.765	2.765	0	+0.04(+1.51%)
Jan 12, 2017	2.848	2.872	2.691	2.724	17,622,210	-0.05(-1.78%)
Jan 11, 2017	2.765	2.811	2.675	2.773	18,643,176	-0.02(-0.59%)
Jan 10, 2017	2.773	2.819	2.736	2.790	10,579,343	+0.04(+1.50%)
Jan 09, 2017	2.815	2.823	2.736	2.749	12,511,188	-0.01(-0.30%)
Jan 06, 2017	2.806	2.839	2.699	2.757	14,738,162	-0.09(-3.18%)
Jan 05, 2017	2.773	2.889	2.749	2.848	18,308,038	+0.14(+5.17%)
Jan 04, 2017	2.757	2.765	2.683	2.708	13,517,132	+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.