Indicators

Kinross Gold Corporation (NY: KGC )

7.530 +0.430 (+6.06%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.640	4.745		4.727	17,814,816	+0.13(+2.86%)
Jan 28, 2022	4.640	4.640	4.508	4.596	18,709,796	-0.05(-1.13%)
Jan 27, 2022	4.701	4.815	4.648	4.648	20,546,836	-0.13(-2.75%)
Jan 26, 2022	4.964	4.985	4.727	4.780	27,967,372	-0.17(-3.36%)
Jan 25, 2022	4.850	4.946	4.789	4.946	23,103,472	+0.03(+0.53%)
Jan 24, 2022	4.859	4.933	4.710	4.920	32,237,832	-0.03(-0.53%)
Jan 21, 2022	5.086	5.130	4.907	4.946	22,880,556	-0.14(-2.75%)
Jan 20, 2022	5.217	5.239	5.077	5.086	22,176,118	-0.09(-1.69%)
Jan 19, 2022	4.885	5.252	4.841	5.174	34,426,568	+0.38(+7.85%)
Jan 18, 2022	4.885	4.920	4.745	4.797	24,003,896	-0.10(-1.97%)
Jan 14, 2022				4.894	0	-0.07(-1.41%)
Jan 13, 2022	5.034	5.086	4.955	4.964	11,950,444	-0.10(-1.90%)
Jan 12, 2022	4.964	5.060	4.946	5.060	15,831,682	+0.09(+1.76%)
Jan 11, 2022	4.850	4.972	4.832	4.972	13,353,456	+0.11(+2.34%)
Jan 10, 2022	4.727	4.867	4.675	4.859	16,050,529	+0.09(+1.83%)
Jan 07, 2022	4.762	4.797	4.692	4.771	14,902,062	+0.08(+1.68%)
Jan 06, 2022	4.824	4.838	4.683	4.692	25,413,698	-0.21(-4.29%)
Jan 05, 2022	5.016	5.077	4.894	4.902	20,992,682	-0.08(-1.58%)
Jan 04, 2022	4.972	5.069	4.946	4.981	19,448,500	+0.03(+0.53%)

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.