Skip to main content

Kinross Gold Corporation (NY: KGC )

7.410 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.400 3.440 3.342 3.400 17,042,836 -0.02(-0.48%)
Nov 29, 2017 3.473 3.506 3.400 3.416 8,745,189 -0.11(-3.02%)
Nov 28, 2017 3.514 3.522 3.489 3.522 10,377,739 +0.01(+0.23%)
Nov 27, 2017 3.489 3.522 3.449 3.514 10,882,817 +0.07(+1.90%)
Nov 24, 2017 3.522 3.538 3.449 3.449 4,050,002 -0.08(-2.31%)
Nov 22, 2017 3.538 3.547 3.481 3.530 9,881,290 +0.03(+0.93%)
Nov 21, 2017 3.473 3.522 3.457 3.498 7,427,485 +0.03(+0.94%)
Nov 20, 2017 3.506 3.526 3.453 3.465 6,027,397 -0.07(-2.08%)
Nov 17, 2017 3.522 3.563 3.498 3.538 10,278,464 +0.04(+1.17%)
Nov 16, 2017 3.563 3.571 3.481 3.498 6,601,850 -0.08(-2.28%)
Nov 15, 2017 3.547 3.596 3.514 3.579 12,223,679 +0.07(+2.10%)
Nov 14, 2017 3.506 3.547 3.481 3.506 8,679,557 -0.02(-0.69%)
Nov 13, 2017 3.522 3.522 3.473 3.530 6,904,983 +0.02(+0.46%)
Nov 10, 2017 3.604 3.628 3.465 3.514 15,380,595 -0.06(-1.60%)
Nov 09, 2017 3.555 3.669 3.522 3.571 30,382,974 +0.16(+4.55%)
Nov 08, 2017 3.391 3.432 3.359 3.416 20,287,842 +0.06(+1.70%)
Nov 07, 2017 3.252 3.367 3.244 3.359 13,501,029 +0.09(+2.75%)
Nov 06, 2017 3.244 3.310 3.228 3.269 9,444,306 +0.02(+0.76%)
Nov 03, 2017 3.244 3.285 3.212 3.244 9,257,689 +0.00(+0.00%)
Nov 02, 2017 3.236 3.326 3.220 3.244 10,440,020 +0.01(+0.25%)
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.