Indicators

Kinross Gold Corporation (NY: KGC )

6.590 +0.040 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.471	3.492	3.389	3.397	13,598,128	-0.07(-2.14%)
Jul 28, 2017	3.438	3.504	3.414	3.471	12,174,850	+0.07(+2.18%)
Jul 27, 2017	3.587	3.587	3.381	3.397	18,843,128	-0.12(-3.51%)
Jul 26, 2017	3.372	3.583	3.364	3.521	16,580,299	+0.13(+3.89%)
Jul 25, 2017	3.397	3.447	3.356	3.389	14,196,132	-0.01(-0.24%)
Jul 24, 2017	3.504	3.504	3.364	3.397	7,811,830	-0.08(-2.37%)
Jul 21, 2017	3.447	3.496	3.422	3.480	12,815,862	+0.06(+1.69%)
Jul 20, 2017	3.397	3.463	3.389	3.422	9,716,938	+0.02(+0.48%)
Jul 19, 2017	3.372	3.430	3.331	3.405	8,211,957	+0.06(+1.72%)
Jul 18, 2017	3.348	3.389	3.311	3.348	9,854,618	+0.06(+1.75%)
Jul 17, 2017	3.273	3.323	3.249	3.290	6,458,016	+0.07(+2.31%)
Jul 14, 2017	3.216	3.273	3.208	3.216	12,291,080	+0.07(+2.36%)
Jul 13, 2017	3.191	3.224	3.113	3.142	13,350,830	-0.07(-2.31%)
Jul 12, 2017	3.323	3.339	3.208	3.216	15,373,250	-0.07(-2.26%)
Jul 11, 2017	3.290	3.298	3.220	3.290	8,071,953	-0.02(-0.50%)
Jul 10, 2017	3.142	3.306	3.100	3.306	11,913,928	+0.14(+4.43%)
Jul 07, 2017	3.199	3.208	3.076	3.166	15,378,542	-0.06(-1.79%)
Jul 06, 2017	3.257	3.265	3.199	3.224	9,166,790	-0.04(-1.26%)
Jul 05, 2017	3.249	3.290	3.191	3.265	18,191,622	-0.01(-0.25%)

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.