Indicators

Kinross Gold Corporation (NY: KGC )

7.670 -0.420 (-5.19%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.042	3.086	2.935	3.042	23,505,722	+0.04(+1.19%)
Jul 28, 2022	2.917	3.006	2.841	3.006	38,846,968	+0.12(+4.33%)
Jul 27, 2022	2.801	2.890	2.761	2.881	20,843,218	+0.11(+3.86%)
Jul 26, 2022	2.801	2.850	2.747	2.774	23,775,174	-0.02(-0.64%)
Jul 25, 2022	2.917	2.917	2.756	2.792	26,158,692	-0.11(-3.69%)
Jul 22, 2022	2.952	3.068	2.890	2.899	27,608,424	+0.00(+0.00%)
Jul 21, 2022	2.872	2.944	2.828	2.899	21,041,398	+0.03(+0.93%)
Jul 20, 2022	2.926	2.961	2.863	2.872	17,468,076	-0.05(-1.83%)
Jul 19, 2022	2.908	2.970	2.863	2.926	22,414,970	+0.06(+2.18%)
Jul 18, 2022	2.819	2.908	2.792	2.863	29,835,118	+0.11(+3.88%)
Jul 15, 2022	2.845	2.845	2.676	2.756	22,933,838	-0.04(-1.28%)
Jul 14, 2022	2.872	2.872	2.712	2.792	34,824,016	-0.20(-6.57%)
Jul 13, 2022	2.872	3.077	2.872	2.988	21,584,554	+0.08(+2.76%)
Jul 12, 2022	2.961	2.997	2.863	2.908	14,593,832	-0.06(-2.10%)
Jul 11, 2022	2.952	3.051	2.917	2.970	11,949,892	-0.02(-0.60%)
Jul 08, 2022	3.015	3.051	2.935	2.988	19,306,788	-0.04(-1.18%)
Jul 07, 2022	2.997	3.095	2.970	3.024	19,337,518	+0.04(+1.50%)
Jul 06, 2022	3.015	3.024	2.872	2.979	23,687,648	-0.01(-0.30%)
Jul 05, 2022	3.202	3.229	2.903	2.988	34,720,792	-0.31(-9.46%)

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.