Indicators

Kinross Gold Corporation (NY: KGC )

6.450 -0.390 (-5.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.053	3.098	2.946	3.053	23,417,242	+0.04(+1.19%)
Jul 28, 2022	2.928	3.017	2.852	3.017	38,700,744	+0.13(+4.33%)
Jul 27, 2022	2.811	2.901	2.771	2.892	20,764,762	+0.11(+3.86%)
Jul 26, 2022	2.811	2.861	2.758	2.785	23,685,680	-0.02(-0.64%)
Jul 25, 2022	2.928	2.928	2.767	2.802	26,060,226	-0.11(-3.69%)
Jul 22, 2022	2.964	3.080	2.901	2.910	27,504,504	+0.00(+0.00%)
Jul 21, 2022	2.883	2.955	2.838	2.910	20,962,194	+0.03(+0.93%)
Jul 20, 2022	2.937	2.973	2.874	2.883	17,402,324	-0.05(-1.83%)
Jul 19, 2022	2.919	2.982	2.874	2.937	22,330,598	+0.06(+2.18%)
Jul 18, 2022	2.829	2.919	2.802	2.874	29,722,814	+0.11(+3.88%)
Jul 15, 2022	2.856	2.856	2.686	2.767	22,847,514	-0.04(-1.28%)
Jul 14, 2022	2.883	2.883	2.722	2.802	34,692,936	-0.20(-6.57%)
Jul 13, 2022	2.883	3.089	2.883	2.999	21,503,308	+0.08(+2.76%)
Jul 12, 2022	2.973	3.008	2.874	2.919	14,538,899	-0.06(-2.10%)
Jul 11, 2022	2.964	3.062	2.928	2.982	11,904,912	-0.02(-0.60%)
Jul 08, 2022	3.026	3.062	2.946	2.999	19,234,114	-0.04(-1.18%)
Jul 07, 2022	3.008	3.107	2.982	3.035	19,264,730	+0.04(+1.50%)
Jul 06, 2022	3.026	3.035	2.883	2.990	23,598,484	-0.01(-0.30%)
Jul 05, 2022	3.214	3.241	2.914	2.999	34,590,100	-0.31(-9.46%)

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.