Indicators

Kinross Gold Corporation (NY: KGC )

6.770 +0.260 (+3.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.738	6.882	6.679	6.874	11,418,794	+0.11(+1.63%)
May 27, 2021	6.848	6.874	6.747	6.764	16,726,063	-0.11(-1.60%)
May 26, 2021	6.916	6.959	6.844	6.874	11,616,711	+0.03(+0.37%)
May 25, 2021	6.806	6.874	6.721	6.848	12,310,157	+0.03(+0.37%)
May 24, 2021	6.815	6.865	6.764	6.823	9,064,953	+0.00(+0.00%)
May 21, 2021	6.942	6.942	6.755	6.823	19,762,008	-0.07(-0.99%)
May 20, 2021	6.857	6.925	6.776	6.891	15,774,895	+0.09(+1.37%)
May 19, 2021	6.899	7.065	6.730	6.798	22,371,888	-0.18(-2.55%)
May 18, 2021	7.052	7.052	6.870	6.976	18,022,694	-0.03(-0.48%)
May 17, 2021	6.628	7.078	6.611	7.010	29,416,698	+0.41(+6.17%)
May 14, 2021	6.467	6.611	6.433	6.602	16,268,874	+0.24(+3.73%)
May 13, 2021	6.187	6.390	6.144	6.365	16,175,862	+0.15(+2.46%)
May 12, 2021	6.373	6.441	6.153	6.212	26,153,016	-0.29(-4.44%)
May 11, 2021	6.407	6.551	6.373	6.501	16,042,242	-0.07(-1.03%)
May 10, 2021	6.662	6.755	6.543	6.568	21,415,740	+0.00(+0.00%)
May 07, 2021	6.551	6.645	6.501	6.568	16,315,943	+0.13(+1.98%)
May 06, 2021	6.229	6.543	6.229	6.441	19,106,926	+0.25(+3.97%)
May 05, 2021	6.187	6.195	6.102	6.195	9,189,128	+0.04(+0.69%)
May 04, 2021	6.229	6.365	6.076	6.153	14,628,103	-0.10(-1.63%)

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.