Indicators

Kinross Gold Corporation (NY: KGC )

7.590 +0.060 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	2.949	2.982	2.933	2.957	11,414,246	+0.01(+0.28%)
Feb 27, 2018	2.957	2.982	2.875	2.949	10,751,992	-0.03(-1.11%)
Feb 26, 2018	2.982	3.048	2.966	2.982	9,723,925	+0.02(+0.56%)
Feb 23, 2018	2.990	3.015	2.957	2.966	9,416,790	-0.03(-1.10%)
Feb 22, 2018			2.990	2.999	10,230,108	-0.07(-2.16%)
Feb 21, 2018	3.156	3.172	3.057	3.065	17,856,234	-0.07(-2.11%)
Feb 20, 2018	3.214	3.255	3.123	3.131	16,748,768	-0.12(-3.81%)
Feb 16, 2018		3.255	3.255	3.255	0	-0.03(-1.01%)
Feb 15, 2018	3.470	3.494	3.180	3.288	28,381,786	-0.24(-6.79%)
Feb 14, 2018	3.247	3.552	3.238	3.527	25,957,624	+0.28(+8.65%)
Feb 13, 2018	3.304	3.337	3.222	3.247	7,761,171	-0.06(-1.75%)
Feb 12, 2018	3.205	3.321	3.197	3.304	11,383,314	+0.10(+3.09%)
Feb 09, 2018	3.263	3.271	3.114	3.205	16,000,180	-0.06(-1.77%)
Feb 08, 2018	3.263	3.337	3.230	3.263	11,698,174	+0.00(+0.00%)
Feb 07, 2018	3.263	3.342	3.205	3.263	15,151,023	-0.03(-1.00%)
Feb 06, 2018	3.321	3.412	3.263	3.296	14,592,720	-0.11(-3.27%)
Feb 05, 2018	3.371	3.420	3.321	3.408	9,976,782	+0.02(+0.61%)
Feb 02, 2018	3.486	3.527	3.371	3.387	12,440,183	-0.20(-5.53%)

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.