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 (%)
Sep 30, 2019	3.874	3.941	3.759	3.800	22,393,660	-0.17(-4.17%)
Sep 27, 2019	4.081	4.081	3.941	3.965	20,227,832	-0.24(-5.70%)
Sep 26, 2019	4.271	4.304	4.188	4.205	17,103,260	-0.05(-1.17%)
Sep 25, 2019	4.461	4.519	4.230	4.254	20,686,336	-0.23(-5.16%)
Sep 24, 2019	4.362	4.511	4.345	4.486	15,007,036	+0.07(+1.69%)
Sep 23, 2019	4.321	4.420	4.312	4.411	18,485,750	+0.13(+3.09%)
Sep 20, 2019	4.155	4.296	4.122	4.279	23,575,714	+0.12(+2.78%)
Sep 19, 2019	4.188	4.217	4.131	4.164	15,739,391	+0.02(+0.40%)
Sep 18, 2019	4.296	4.337	4.048	4.147	27,316,946	-0.13(-3.09%)
Sep 17, 2019	4.081	4.287	4.073	4.279	21,965,800	+0.21(+5.28%)
Sep 16, 2019	3.990	4.106	3.932	4.064	31,061,646	+0.17(+4.24%)
Sep 13, 2019	3.932	4.002	3.858	3.899	26,201,654	-0.01(-0.21%)
Sep 12, 2019	4.122	4.205	3.907	3.907	22,220,142	-0.08(-2.07%)
Sep 11, 2019	3.990	4.122	3.949	3.990	19,369,428	+0.02(+0.62%)
Sep 10, 2019	3.924	4.064	3.883	3.965	20,643,150	-0.01(-0.21%)
Sep 09, 2019	4.089	4.122	3.916	3.974	18,433,092	-0.12(-2.83%)
Sep 06, 2019	4.213	4.287	4.089	4.089	22,651,740	-0.11(-2.56%)
Sep 05, 2019	4.271	4.312	4.097	4.197	29,949,238	-0.15(-3.42%)
Sep 04, 2019	4.296	4.391	4.254	4.345	12,160,711	+0.06(+1.35%)

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.