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 (%)
Dec 29, 2017		3.562	3.562	3.562	0	+0.02(+0.47%)
Dec 28, 2017	3.570	3.579	3.513	3.546	5,128,006	+0.01(+0.23%)
Dec 27, 2017	3.529	3.570	3.513	3.537	10,529,553	-0.02(-0.69%)
Dec 26, 2017	3.537	3.603	3.504	3.562	6,743,266	+0.06(+1.65%)
Dec 22, 2017	3.513	3.537	3.488	3.504	8,626,204	+0.01(+0.24%)
Dec 21, 2017	3.471	3.513	3.455	3.496	5,967,890	+0.01(+0.24%)
Dec 20, 2017	3.381	3.496	3.372	3.488	7,991,446	+0.10(+2.92%)
Dec 19, 2017	3.381	3.405	3.348	3.389	10,769,355	+0.00(+0.00%)
Dec 18, 2017	3.356	3.422	3.331	3.389	11,007,579	+0.06(+1.73%)
Dec 15, 2017	3.372	3.372	3.290	3.331	20,352,256	-0.02(-0.49%)
Dec 14, 2017	3.348	3.372	3.290	3.348	9,350,449	+0.01(+0.25%)
Dec 13, 2017	3.191	3.372	3.166	3.339	15,097,487	+0.21(+6.58%)
Dec 12, 2017	3.117	3.150	3.117	3.133	8,701,498	-0.02(-0.52%)
Dec 11, 2017	3.191	3.240	3.133	3.150	10,057,172	-0.05(-1.55%)
Dec 08, 2017	3.216	3.249	3.183	3.199	7,349,128	+0.00(+0.00%)
Dec 07, 2017	3.166	3.240	3.158	3.199	13,112,966	-0.02(-0.51%)
Dec 06, 2017	3.232	3.257	3.199	3.216	7,196,201	-0.02(-0.76%)
Dec 05, 2017	3.306	3.306	3.240	3.240	7,170,829	-0.08(-2.48%)
Dec 04, 2017	3.356	3.356	3.282	3.323	8,335,681	-0.05(-1.47%)

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.