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 (%)
Feb 28, 2020	4.140	4.243	3.901	4.131	41,684,104	-0.26(-5.99%)
Feb 27, 2020	4.815	4.823	4.370	4.395	43,889,960	-0.35(-7.29%)
Feb 26, 2020	4.650	4.839	4.625	4.740	26,227,824	+0.05(+1.05%)
Feb 25, 2020	4.773	4.979	4.691	4.691	33,194,972	-0.20(-4.04%)
Feb 24, 2020	5.160	5.160	4.798	4.889	45,644,916	-0.02(-0.34%)
Feb 21, 2020	4.699	4.922	4.675	4.905	28,776,368	+0.30(+6.62%)
Feb 20, 2020	4.551	4.724	4.551	4.601	24,422,868	+0.02(+0.36%)
Feb 19, 2020	4.428	4.584	4.345	4.584	28,860,048	+0.21(+4.70%)
Feb 18, 2020	4.197	4.387	4.148	4.378	20,895,428	+0.22(+5.35%)
Feb 14, 2020	4.230	4.255	4.140	4.156	22,520,070	-0.07(-1.75%)
Feb 13, 2020	4.230	4.288	4.164	4.230	22,692,376	+0.12(+2.80%)
Feb 12, 2020	4.099	4.164	4.057	4.115	11,068,739	+0.01(+0.20%)
Feb 11, 2020	4.099	4.173	4.049	4.107	15,512,672	-0.01(-0.20%)
Feb 10, 2020	4.074	4.173	4.008	4.115	18,525,324	+0.06(+1.42%)
Feb 07, 2020	4.230	4.247	4.034	4.057	17,767,914	-0.13(-3.14%)
Feb 06, 2020	4.164	4.214	4.099	4.189	13,940,716	+0.08(+2.00%)
Feb 05, 2020	4.041	4.156	4.004	4.107	13,512,460	+0.06(+1.42%)
Feb 04, 2020	4.033	4.090	4.000	4.049	18,421,134	-0.07(-1.80%)

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.