Indicators

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.933	1.974	1.925	1.941	6,161,627	+0.04(+2.17%)
May 28, 2015	1.875	1.908	1.850	1.900	8,710,089	+0.01(+0.44%)
May 27, 2015	1.908	1.917	1.875	1.892	5,526,162	-0.01(-0.43%)
May 26, 2015	1.933	1.941	1.884	1.900	10,547,883	-0.09(-4.56%)
May 22, 2015	1.974	1.991	1.991	1.991	5,941,259	-0.02(-1.23%)
May 21, 2015	1.999	2.032	1.966	2.016	7,480,224	+0.00(+0.00%)
May 20, 2015	2.065	2.065	2.016	2.016	7,801,989	-0.02(-0.81%)
May 19, 2015	2.074	2.090	2.016	2.032	12,051,213	-0.09(-4.28%)
May 18, 2015	2.131	2.140	2.090	2.123	7,778,621	+0.02(+1.18%)
May 15, 2015	2.074	2.140	2.074	2.098	8,683,062	+0.00(+0.00%)
May 14, 2015	2.123	2.148	2.065	2.098	10,111,620	-0.01(-0.39%)
May 13, 2015	2.115	2.164	2.090	2.107	13,426,696	+0.02(+0.79%)
May 12, 2015	2.098	2.107	2.074	2.090	7,868,684	+0.02(+0.80%)
May 11, 2015	2.049	2.082	2.040	2.074	7,037,626	+0.04(+2.03%)
May 08, 2015	2.007	2.049	1.983	2.032	3,415,437	+0.02(+1.23%)
May 07, 2015	1.950	2.016	1.950	2.007	10,837,320	+0.02(+1.25%)
May 06, 2015	2.065	2.107	1.958	1.983	8,909,828	-0.07(-3.61%)
May 05, 2015	2.082	2.098	2.032	2.057	9,449,949	+0.00(+0.00%)
May 04, 2015	2.040	2.065	2.032	2.057	6,430,718	+0.04(+2.05%)

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.