Indicators

Kinross Gold Corporation (NY: KGC )

8.000 +0.160 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.183	3.240	3.150	3.199	11,045,836	+0.02(+0.52%)
Jun 27, 2019	3.133	3.203	3.095	3.183	11,824,108	+0.02(+0.52%)
Jun 26, 2019	3.133	3.257	3.109	3.166	16,398,716	-0.05(-1.54%)
Jun 25, 2019	3.282	3.306	3.142	3.216	26,414,048	-0.04(-1.27%)
Jun 24, 2019	3.183	3.265	3.158	3.257	22,169,964	+0.13(+4.22%)
Jun 21, 2019	3.133	3.170	3.043	3.125	44,824,056	-0.02(-0.79%)
Jun 20, 2019	3.125	3.240	3.100	3.150	22,838,430	+0.14(+4.66%)
Jun 19, 2019	2.935	3.018	2.898	3.010	18,269,534	+0.04(+1.39%)
Jun 18, 2019	2.944	3.010	2.894	2.968	16,266,026	+0.08(+2.86%)
Jun 17, 2019	2.902	2.931	2.812	2.886	14,421,871	-0.03(-1.13%)
Jun 14, 2019	2.977	3.051	2.878	2.919	14,500,548	-0.02(-0.84%)
Jun 13, 2019	2.878	2.968	2.869	2.944	9,118,141	+0.07(+2.29%)
Jun 12, 2019	2.869	2.919	2.853	2.878	9,088,810	+0.04(+1.45%)
Jun 11, 2019	2.828	2.853	2.787	2.836	8,860,219	+0.01(+0.29%)
Jun 10, 2019	2.812	2.845	2.771	2.828	10,647,833	-0.02(-0.87%)
Jun 07, 2019	2.927	2.935	2.853	2.853	10,798,551	-0.04(-1.42%)
Jun 06, 2019	2.894	2.944	2.869	2.894	8,859,113	+0.01(+0.29%)
Jun 05, 2019	2.960	3.059	2.869	2.886	14,333,185	-0.04(-1.41%)
Jun 04, 2019	2.878	2.935	2.869	2.927	16,848,182	-0.01(-0.28%)

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.