Indicators

Kinross Gold Corporation (NY: KGC )

6.590 +0.040 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.155	4.259	3.916	4.147	41,527,200	-0.26(-5.99%)
Feb 27, 2020	4.833	4.841	4.387	4.411	43,724,752	-0.35(-7.29%)
Feb 26, 2020	4.667	4.857	4.643	4.758	26,129,098	+0.05(+1.05%)
Feb 25, 2020	4.791	4.998	4.709	4.709	33,070,022	-0.20(-4.04%)
Feb 24, 2020	5.180	5.180	4.816	4.907	45,473,104	-0.02(-0.34%)
Feb 21, 2020	4.717	4.940	4.692	4.924	28,668,050	+0.31(+6.62%)
Feb 20, 2020	4.568	4.742	4.568	4.618	24,330,936	+0.02(+0.36%)
Feb 19, 2020	4.444	4.601	4.362	4.601	28,751,414	+0.21(+4.70%)
Feb 18, 2020	4.213	4.403	4.164	4.395	20,816,774	+0.22(+5.35%)
Feb 14, 2020	4.246	4.271	4.155	4.172	22,435,302	-0.07(-1.75%)
Feb 13, 2020	4.246	4.304	4.180	4.246	22,606,958	+0.12(+2.80%)
Feb 12, 2020	4.114	4.180	4.073	4.131	11,027,074	+0.01(+0.20%)
Feb 11, 2020	4.114	4.188	4.064	4.122	15,454,280	-0.01(-0.20%)
Feb 10, 2020	4.089	4.188	4.023	4.131	18,455,592	+0.06(+1.42%)
Feb 07, 2020	4.246	4.263	4.049	4.073	17,701,032	-0.13(-3.14%)
Feb 06, 2020	4.180	4.230	4.114	4.205	13,888,241	+0.08(+2.00%)
Feb 05, 2020	4.056	4.172	4.019	4.122	13,461,597	+0.06(+1.42%)
Feb 04, 2020	4.048	4.106	4.015	4.064	18,351,794	-0.07(-1.80%)

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.