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 (%)
Feb 28, 2019	2.779	2.803	2.738	2.746	11,579,314	-0.03(-1.19%)
Feb 27, 2019	2.836	2.853	2.754	2.779	20,576,854	-0.07(-2.60%)
Feb 26, 2019	2.894	2.927	2.820	2.853	22,238,326	-0.06(-1.98%)
Feb 25, 2019	2.985	3.018	2.894	2.911	17,311,754	-0.08(-2.75%)
Feb 22, 2019	3.051	3.067	2.985	2.993	15,522,554	-0.02(-0.55%)
Feb 21, 2019	3.100	3.133	2.977	3.010	27,352,260	-0.12(-3.95%)
Feb 20, 2019	3.117	3.158	3.067	3.133	24,586,420	+0.02(+0.80%)
Feb 19, 2019	2.902	3.142	2.886	3.109	31,046,292	+0.23(+8.02%)
Feb 15, 2019	2.721	2.878	2.663	2.878	18,752,780	+0.19(+7.06%)
Feb 14, 2019	2.655	2.771	2.630	2.688	28,886,242	+0.04(+1.56%)
Feb 13, 2019	2.655	2.705	2.606	2.647	11,701,404	-0.01(-0.31%)
Feb 12, 2019	2.762	2.762	2.614	2.655	17,145,050	-0.09(-3.30%)
Feb 11, 2019	2.787	2.803	2.738	2.746	8,211,965	-0.06(-2.06%)
Feb 08, 2019	2.746	2.828	2.746	2.803	10,431,202	+0.06(+2.10%)
Feb 07, 2019	2.787	2.812	2.713	2.746	12,911,650	-0.04(-1.48%)
Feb 06, 2019	2.803	2.861	2.762	2.787	20,502,146	-0.05(-1.74%)
Feb 05, 2019	2.754	2.836	2.738	2.836	10,741,841	+0.08(+2.99%)
Feb 04, 2019	2.738	2.779	2.729	2.754	8,692,351	-0.02(-0.89%)

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.