Indicators

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.504	3.595	3.471	3.570	8,373,364	+0.07(+2.12%)
Nov 27, 2019	3.504	3.533	3.463	3.496	10,828,992	-0.04(-1.17%)
Nov 26, 2019	3.463	3.554	3.459	3.537	14,690,144	+0.08(+2.39%)
Nov 25, 2019	3.488	3.537	3.455	3.455	11,953,711	-0.05(-1.41%)
Nov 22, 2019	3.587	3.591	3.496	3.504	9,016,378	-0.04(-1.16%)
Nov 21, 2019	3.595	3.653	3.529	3.546	17,502,598	-0.07(-2.05%)
Nov 20, 2019	3.529	3.620	3.521	3.620	11,864,588	+0.10(+2.81%)
Nov 19, 2019	3.496	3.579	3.488	3.521	12,478,660	+0.00(+0.00%)
Nov 18, 2019	3.455	3.546	3.455	3.521	12,046,557	+0.05(+1.43%)
Nov 15, 2019	3.496	3.546	3.463	3.471	10,552,479	-0.05(-1.41%)
Nov 14, 2019	3.562	3.562	3.463	3.521	19,478,096	+0.00(+0.00%)
Nov 13, 2019	3.595	3.628	3.513	3.521	19,265,776	-0.02(-0.47%)
Nov 12, 2019	3.414	3.554	3.372	3.537	23,801,360	+0.13(+3.87%)
Nov 11, 2019	3.430	3.496	3.405	3.405	14,167,959	-0.03(-0.96%)
Nov 08, 2019	3.397	3.537	3.381	3.438	16,157,806	-0.06(-1.65%)
Nov 07, 2019	3.809	3.834	3.356	3.496	37,051,900	-0.47(-11.85%)
Nov 06, 2019	3.974	4.007	3.900	3.966	20,628,552	+0.02(+0.63%)
Nov 05, 2019	3.875	3.966	3.801	3.941	22,238,694	+0.00(+0.00%)
Nov 04, 2019	3.966	3.999	3.925	3.941	12,807,782	-0.05(-1.24%)

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.