Indicators

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.568	5.597	5.353	5.411	27,015,958	-0.02(-0.30%)
May 28, 2020	5.609	5.659	5.361	5.428	22,594,996	-0.04(-0.76%)
May 27, 2020	5.287	5.494	5.237	5.469	24,532,490	-0.02(-0.45%)
May 26, 2020	5.717	5.733	5.469	5.494	24,348,012	-0.33(-5.67%)
May 22, 2020	5.956	6.055	5.783	5.824	16,736,385	-0.08(-1.40%)
May 21, 2020	5.998	6.006	5.733	5.907	21,012,000	-0.16(-2.59%)
May 20, 2020	6.278	6.336	6.047	6.064	21,336,162	-0.18(-2.91%)
May 19, 2020	5.981	6.303	5.940	6.245	26,723,326	+0.42(+7.23%)
May 18, 2020	6.154	6.188	5.791	5.824	24,691,578	-0.32(-5.24%)
May 15, 2020	6.130	6.171	5.989	6.146	21,861,524	+0.20(+3.33%)
May 14, 2020	5.684	6.097	5.667	5.948	30,637,464	+0.26(+4.50%)
May 13, 2020	5.832	5.857	5.576	5.692	22,241,854	-0.03(-0.58%)
May 12, 2020	5.758	5.936	5.700	5.725	23,080,222	+0.02(+0.43%)
May 11, 2020	5.791	5.865	5.601	5.700	22,097,150	-0.10(-1.71%)
May 08, 2020	5.816	5.981	5.725	5.799	19,151,576	-0.07(-1.13%)
May 07, 2020	5.708	5.940	5.593	5.865	23,118,734	+0.27(+4.87%)
May 06, 2020	5.700	5.783	5.518	5.593	19,188,418	-0.18(-3.15%)
May 05, 2020	5.551	5.783	5.428	5.774	23,017,910	+0.12(+2.04%)
May 04, 2020	5.750	5.799	5.618	5.659	16,445,272	+0.01(+0.15%)

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.