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 (%)
Nov 29, 2019	3.511	3.602	3.478	3.577	8,357,661	+0.07(+2.12%)
Nov 27, 2019	3.511	3.540	3.470	3.503	10,808,683	-0.04(-1.17%)
Nov 26, 2019	3.470	3.561	3.466	3.544	14,662,593	+0.08(+2.39%)
Nov 25, 2019	3.494	3.544	3.461	3.461	11,931,293	-0.05(-1.41%)
Nov 22, 2019	3.594	3.598	3.503	3.511	8,999,468	-0.04(-1.16%)
Nov 21, 2019	3.602	3.660	3.536	3.552	17,469,772	-0.07(-2.05%)
Nov 20, 2019	3.536	3.627	3.527	3.627	11,842,337	+0.10(+2.81%)
Nov 19, 2019	3.503	3.585	3.494	3.527	12,455,257	+0.00(+0.00%)
Nov 18, 2019	3.461	3.552	3.461	3.527	12,023,964	+0.05(+1.43%)
Nov 15, 2019	3.503	3.552	3.470	3.478	10,532,689	-0.05(-1.41%)
Nov 14, 2019	3.569	3.569	3.470	3.527	19,441,566	+0.00(+0.00%)
Nov 13, 2019	3.602	3.635	3.519	3.527	19,229,644	-0.02(-0.47%)
Nov 12, 2019	3.420	3.561	3.379	3.544	23,756,722	+0.13(+3.87%)
Nov 11, 2019	3.437	3.503	3.412	3.412	14,141,388	-0.03(-0.96%)
Nov 08, 2019	3.404	3.544	3.387	3.445	16,127,503	-0.06(-1.65%)
Nov 07, 2019	3.817	3.841	3.362	3.503	36,982,412	-0.47(-11.85%)
Nov 06, 2019	3.982	4.015	3.907	3.974	20,589,864	+0.02(+0.63%)
Nov 05, 2019	3.883	3.974	3.808	3.949	22,196,988	+0.00(+0.00%)
Nov 04, 2019	3.974	4.007	3.932	3.949	12,783,762	-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.