Indicators

Kinross Gold Corporation (NY: KGC )

6.825 +0.095 (+1.41%)

Streaming Delayed Price Updated: 9:32 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.929	1.971	1.921	1.938	6,173,204	+0.04(+2.17%)
May 28, 2015	1.872	1.905	1.847	1.896	8,726,454	+0.01(+0.44%)
May 27, 2015	1.905	1.913	1.872	1.888	5,536,546	-0.01(-0.44%)
May 26, 2015	1.929	1.938	1.880	1.896	10,567,702	-0.09(-4.56%)
May 22, 2015	1.971	1.987	1.987	1.987	5,952,422	-0.02(-1.23%)
May 21, 2015	1.995	2.028	1.962	2.012	7,494,279	+0.00(+0.00%)
May 20, 2015	2.061	2.061	2.012	2.012	7,816,648	-0.02(-0.81%)
May 19, 2015	2.070	2.086	2.012	2.028	12,073,856	-0.09(-4.28%)
May 18, 2015	2.127	2.136	2.086	2.119	7,793,237	+0.02(+1.18%)
May 15, 2015	2.070	2.136	2.070	2.094	8,699,377	+0.00(+0.00%)
May 14, 2015	2.119	2.144	2.061	2.094	10,130,619	-0.01(-0.39%)
May 13, 2015	2.111	2.160	2.086	2.103	13,451,924	+0.02(+0.79%)
May 12, 2015	2.094	2.103	2.070	2.086	7,883,469	+0.02(+0.80%)
May 11, 2015	2.045	2.078	2.037	2.070	7,050,850	+0.04(+2.03%)
May 08, 2015	2.004	2.045	1.979	2.028	3,421,855	+0.02(+1.23%)
May 07, 2015	1.946	2.012	1.946	2.004	10,857,683	+0.02(+1.25%)
May 06, 2015	2.061	2.103	1.954	1.979	8,926,570	-0.07(-3.61%)
May 05, 2015	2.078	2.094	2.028	2.053	9,467,705	+0.00(+0.00%)
May 04, 2015	2.037	2.061	2.028	2.053	6,442,801	+0.04(+2.05%)

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.