Indicators

Kinross Gold Corporation (NY: KGC )

7.530 +0.430 (+6.06%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.867	3.933	3.752	3.793	22,435,736	-0.16(-4.17%)
Sep 27, 2019	4.073	4.073	3.933	3.958	20,265,840	-0.24(-5.70%)
Sep 26, 2019	4.263	4.296	4.180	4.197	17,135,396	-0.05(-1.16%)
Sep 25, 2019	4.453	4.510	4.222	4.246	20,725,204	-0.23(-5.16%)
Sep 24, 2019	4.354	4.502	4.337	4.477	15,035,234	+0.07(+1.69%)
Sep 23, 2019	4.312	4.411	4.304	4.403	18,520,484	+0.13(+3.09%)
Sep 20, 2019	4.148	4.288	4.115	4.271	23,620,012	+0.12(+2.78%)
Sep 19, 2019	4.180	4.209	4.123	4.156	15,768,964	+0.02(+0.40%)
Sep 18, 2019	4.288	4.329	4.040	4.139	27,368,274	-0.13(-3.09%)
Sep 17, 2019	4.073	4.279	4.065	4.271	22,007,072	+0.21(+5.28%)
Sep 16, 2019	3.983	4.098	3.925	4.057	31,120,008	+0.16(+4.24%)
Sep 13, 2019	3.925	3.995	3.851	3.892	26,250,886	-0.01(-0.21%)
Sep 12, 2019	4.115	4.197	3.900	3.900	22,261,892	-0.08(-2.07%)
Sep 11, 2019	3.983	4.115	3.941	3.983	19,405,822	+0.02(+0.63%)
Sep 10, 2019	3.917	4.057	3.875	3.958	20,681,938	-0.01(-0.21%)
Sep 09, 2019	4.082	4.115	3.908	3.966	18,467,728	-0.12(-2.83%)
Sep 06, 2019	4.205	4.279	4.082	4.082	22,694,300	-0.11(-2.56%)
Sep 05, 2019	4.263	4.304	4.090	4.189	30,005,512	-0.15(-3.42%)
Sep 04, 2019	4.288	4.383	4.246	4.337	12,183,560	+0.06(+1.35%)

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.