Indicators

Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.325	7.482	7.261	7.473	10,503,383	+0.12(+1.63%)
May 27, 2021	7.445	7.473	7.335	7.353	15,385,184	-0.12(-1.60%)
May 26, 2021	7.519	7.565	7.441	7.473	10,685,434	+0.03(+0.37%)
May 25, 2021	7.399	7.473	7.307	7.445	11,323,288	+0.03(+0.37%)
May 24, 2021	7.408	7.464	7.353	7.418	8,338,242	+0.00(+0.00%)
May 21, 2021	7.547	7.547	7.344	7.418	18,177,746	-0.07(-0.99%)
May 20, 2021	7.455	7.528	7.367	7.491	14,510,269	+0.10(+1.37%)
May 19, 2021	7.501	7.681	7.316	7.390	20,578,400	-0.19(-2.55%)
May 18, 2021	7.667	7.667	7.468	7.584	16,577,868	-0.04(-0.48%)
May 17, 2021	7.205	7.694	7.187	7.621	27,058,448	+0.44(+6.17%)
May 14, 2021	7.030	7.187	6.993	7.178	14,964,647	+0.26(+3.73%)
May 13, 2021	6.726	6.947	6.680	6.919	14,879,091	+0.17(+2.46%)
May 12, 2021	6.929	7.003	6.689	6.753	24,056,406	-0.31(-4.44%)
May 11, 2021	6.966	7.122	6.929	7.067	14,756,183	-0.07(-1.03%)
May 10, 2021	7.242	7.344	7.113	7.141	19,698,902	+0.00(+0.00%)
May 07, 2021	7.122	7.224	7.067	7.141	15,007,942	+0.14(+1.98%)
May 06, 2021	6.772	7.113	6.772	7.003	17,575,180	+0.27(+3.97%)
May 05, 2021	6.726	6.735	6.633	6.735	8,452,463	+0.05(+0.69%)
May 04, 2021	6.772	6.919	6.606	6.689	13,455,411	-0.11(-1.63%)

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.