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 (%)
Dec 29, 2017		3.569	3.569	3.569	0	+0.02(+0.47%)
Dec 28, 2017	3.577	3.585	3.519	3.552	5,118,388	+0.01(+0.23%)
Dec 27, 2017	3.536	3.577	3.519	3.544	10,509,806	-0.02(-0.69%)
Dec 26, 2017	3.544	3.610	3.511	3.569	6,730,619	+0.06(+1.65%)
Dec 22, 2017	3.519	3.544	3.494	3.511	8,610,026	+0.01(+0.24%)
Dec 21, 2017	3.478	3.519	3.461	3.503	5,956,698	+0.01(+0.24%)
Dec 20, 2017	3.387	3.503	3.379	3.494	7,976,458	+0.10(+2.92%)
Dec 19, 2017	3.387	3.412	3.354	3.395	10,749,158	+0.00(+0.00%)
Dec 18, 2017	3.362	3.428	3.337	3.395	10,986,935	+0.06(+1.73%)
Dec 15, 2017	3.379	3.379	3.296	3.337	20,314,088	-0.02(-0.49%)
Dec 14, 2017	3.354	3.379	3.296	3.354	9,332,913	+0.01(+0.25%)
Dec 13, 2017	3.197	3.379	3.172	3.346	15,069,173	+0.21(+6.58%)
Dec 12, 2017	3.123	3.156	3.123	3.139	8,685,179	-0.02(-0.52%)
Dec 11, 2017	3.197	3.247	3.139	3.156	10,038,311	-0.05(-1.55%)
Dec 08, 2017	3.222	3.255	3.189	3.205	7,335,346	+0.00(+0.00%)
Dec 07, 2017	3.172	3.247	3.164	3.205	13,088,373	-0.02(-0.51%)
Dec 06, 2017	3.238	3.263	3.205	3.222	7,182,705	-0.02(-0.76%)
Dec 05, 2017	3.313	3.313	3.247	3.247	7,157,380	-0.08(-2.48%)
Dec 04, 2017	3.362	3.362	3.288	3.329	8,320,048	-0.05(-1.47%)

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.