Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.662 5.819 5.424 5.440 19,961,934 -0.32(-5.57%)
Apr 29, 2020 5.588 5.777 5.432 5.761 23,568,034 +0.08(+1.45%)
Apr 28, 2020 5.662 5.745 5.481 5.679 22,168,314 -0.05(-0.86%)
Apr 27, 2020 5.843 5.876 5.572 5.728 19,708,498 -0.11(-1.83%)
Apr 24, 2020 5.843 5.843 5.515 5.835 23,999,666 +0.18(+3.20%)
Apr 23, 2020 5.646 5.967 5.588 5.654 35,027,100 +0.14(+2.54%)
Apr 22, 2020 5.317 5.563 5.317 5.514 27,596,200 +0.41(+8.06%)
Apr 21, 2020 4.897 5.234 4.864 5.103 22,062,364 +0.02(+0.49%)
Apr 20, 2020 5.012 5.185 4.954 5.078 22,570,924 +0.09(+1.82%)
Apr 17, 2020 4.732 5.029 4.691 4.987 38,057,472 -0.07(-1.30%)
Apr 16, 2020 5.004 5.308 4.946 5.053 30,662,876 +0.13(+2.68%)
Apr 15, 2020 4.905 5.037 4.708 4.922 24,590,528 -0.13(-2.61%)
Apr 14, 2020 5.193 5.465 4.897 5.053 39,276,212 -0.20(-3.76%)
Apr 13, 2020 4.642 5.226 4.461 5.251 35,219,816 +0.63(+13.52%)
Apr 09, 2020 4.329 4.642 4.329 4.625 24,577,070 +0.44(+10.41%)
Apr 08, 2020 4.131 4.214 4.033 4.189 14,983,687 +0.07(+1.60%)
Apr 07, 2020 4.164 4.263 4.066 4.123 17,981,656 -0.07(-1.57%)
Apr 06, 2020 4.148 4.230 3.983 4.189 27,568,696 +0.19(+4.73%)
Apr 03, 2020 3.983 4.197 3.967 4.000 21,986,044 +0.02(+0.41%)
Apr 02, 2020 3.728 4.049 3.691 3.983 32,504,206 +0.35(+9.50%)
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.