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 (%)
Dec 29, 2017		3.549	3.549	3.549	0	+0.02(+0.47%)
Dec 28, 2017	3.557	3.565	3.499	3.532	5,147,381	+0.01(+0.23%)
Dec 27, 2017	3.516	3.557	3.499	3.524	10,569,337	-0.02(-0.69%)
Dec 26, 2017	3.524	3.590	3.491	3.549	6,768,744	+0.06(+1.65%)
Dec 22, 2017	3.499	3.524	3.475	3.491	8,658,797	+0.01(+0.24%)
Dec 21, 2017	3.458	3.499	3.442	3.483	5,990,439	+0.01(+0.24%)
Dec 20, 2017	3.368	3.483	3.360	3.475	8,021,640	+0.10(+2.92%)
Dec 19, 2017	3.368	3.393	3.335	3.376	10,810,046	+0.00(+0.00%)
Dec 18, 2017	3.343	3.409	3.319	3.376	11,049,170	+0.06(+1.73%)
Dec 15, 2017	3.360	3.360	3.278	3.319	20,429,154	-0.02(-0.49%)
Dec 14, 2017	3.335	3.360	3.278	3.335	9,385,778	+0.01(+0.25%)
Dec 13, 2017	3.179	3.360	3.154	3.327	15,154,531	+0.21(+6.58%)
Dec 12, 2017	3.105	3.138	3.105	3.122	8,734,375	-0.02(-0.52%)
Dec 11, 2017	3.179	3.228	3.122	3.138	10,095,172	-0.05(-1.55%)
Dec 08, 2017	3.204	3.237	3.171	3.187	7,376,896	+0.00(+0.00%)
Dec 07, 2017	3.154	3.228	3.146	3.187	13,162,511	-0.02(-0.51%)
Dec 06, 2017	3.220	3.245	3.187	3.204	7,223,391	-0.02(-0.76%)
Dec 05, 2017	3.294	3.294	3.228	3.228	7,197,922	-0.08(-2.48%)
Dec 04, 2017	3.343	3.343	3.269	3.310	8,367,176	-0.05(-1.47%)

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.