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 (%)
Nov 30, 2015	1.564	1.613	1.551	1.580	8,810,787	+0.03(+2.13%)
Nov 27, 2015	1.547	1.574	1.539	1.547	4,214,469	-0.04(-2.59%)
Nov 25, 2015	1.572	1.588	1.588	1.588	8,342,945	+0.00(+0.00%)
Nov 24, 2015	1.490	1.601	1.473	1.588	15,333,531	+0.15(+10.29%)
Nov 23, 2015	1.432	1.481	1.416	1.440	7,117,108	+0.00(+0.00%)
Nov 20, 2015	1.539	1.555	1.440	1.440	9,709,186	-0.10(-6.42%)
Nov 19, 2015	1.523	1.555	1.498	1.539	8,544,311	+0.04(+2.75%)
Nov 18, 2015	1.448	1.498	1.416	1.498	8,267,081	+0.06(+4.00%)
Nov 17, 2015	1.514	1.531	1.440	1.440	8,320,607	-0.09(-5.91%)
Nov 16, 2015	1.531	1.571	1.506	1.531	7,538,090	+0.02(+1.64%)
Nov 13, 2015	1.440	1.514	1.440	1.506	8,955,244	+0.03(+2.23%)
Nov 12, 2015	1.407	1.514	1.407	1.473	9,774,809	-0.01(-0.56%)
Nov 11, 2015	1.465	1.510	1.432	1.481	9,786,805	+0.02(+1.69%)
Nov 10, 2015	1.448	1.481	1.432	1.457	10,848,718	-0.05(-3.28%)
Nov 09, 2015	1.448	1.514	1.432	1.506	12,113,203	+0.05(+3.39%)
Nov 06, 2015	1.481	1.506	1.432	1.457	12,473,836	-0.09(-5.85%)
Nov 05, 2015	1.597	1.605	1.498	1.547	15,579,532	-0.08(-5.05%)
Nov 04, 2015	1.695	1.720	1.621	1.630	9,900,827	-0.06(-3.41%)
Nov 03, 2015	1.646	1.712	1.621	1.687	10,514,485	-0.02(-0.97%)

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.