Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

6.550 +0.050 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.684 5.841 5.444 5.461 19,886,794 -0.32(-5.57%)
Apr 29, 2020 5.609 5.799 5.452 5.783 23,479,320 +0.08(+1.45%)
Apr 28, 2020 5.684 5.766 5.502 5.700 22,084,868 -0.05(-0.86%)
Apr 27, 2020 5.865 5.898 5.593 5.750 19,634,312 -0.11(-1.83%)
Apr 24, 2020 5.865 5.865 5.536 5.857 23,909,328 +0.18(+3.20%)
Apr 23, 2020 5.667 5.989 5.609 5.675 34,895,252 +0.14(+2.54%)
Apr 22, 2020 5.337 5.584 5.337 5.535 27,492,324 +0.41(+8.06%)
Apr 21, 2020 4.915 5.254 4.882 5.122 21,979,318 +0.02(+0.49%)
Apr 20, 2020 5.031 5.204 4.973 5.097 22,485,964 +0.09(+1.82%)
Apr 17, 2020 4.750 5.048 4.709 5.006 37,914,216 -0.07(-1.30%)
Apr 16, 2020 5.023 5.328 4.965 5.072 30,547,456 +0.13(+2.68%)
Apr 15, 2020 4.924 5.056 4.725 4.940 24,497,966 -0.13(-2.61%)
Apr 14, 2020 5.213 5.485 4.915 5.072 39,128,368 -0.20(-3.76%)
Apr 13, 2020 4.659 5.246 4.477 5.271 35,087,244 +0.63(+13.52%)
Apr 09, 2020 4.346 4.659 4.346 4.643 24,484,558 +0.44(+10.41%)
Apr 08, 2020 4.147 4.230 4.048 4.205 14,927,286 +0.07(+1.60%)
Apr 07, 2020 4.180 4.279 4.081 4.139 17,913,970 -0.07(-1.57%)
Apr 06, 2020 4.164 4.246 3.998 4.205 27,464,922 +0.19(+4.73%)
Apr 03, 2020 3.998 4.213 3.982 4.015 21,903,286 +0.02(+0.41%)
Apr 02, 2020 3.742 4.064 3.705 3.998 32,381,856 +0.35(+9.50%)
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.