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 (%)
Sep 29, 2017	3.521	3.550	3.500	3.496	5,121,883	-0.02(-0.70%)
Sep 28, 2017	3.463	3.546	3.455	3.521	6,296,182	+0.06(+1.67%)
Sep 27, 2017	3.430	3.513	3.389	3.463	9,818,583	-0.07(-1.87%)
Sep 26, 2017	3.537	3.579	3.513	3.529	13,074,419	-0.07(-1.83%)
Sep 25, 2017	3.480	3.603	3.463	3.595	10,905,866	+0.09(+2.59%)
Sep 22, 2017	3.546	3.554	3.455	3.504	7,247,695	+0.02(+0.47%)
Sep 21, 2017	3.521	3.529	3.447	3.488	19,191,350	-0.08(-2.31%)
Sep 20, 2017	3.752	3.793	3.562	3.570	15,845,651	-0.16(-4.20%)
Sep 19, 2017	3.752	3.776	3.711	3.727	7,175,241	-0.01(-0.22%)
Sep 18, 2017	3.867	3.933	3.694	3.735	18,074,514	-0.24(-6.02%)
Sep 15, 2017	3.950	3.991	3.900	3.974	14,462,286	+0.02(+0.42%)
Sep 14, 2017	3.875	3.983	3.826	3.958	10,810,952	+0.08(+2.13%)
Sep 13, 2017	3.875	3.917	3.834	3.875	13,065,799	-0.02(-0.42%)
Sep 12, 2017	3.826	3.908	3.794	3.892	8,740,038	+0.04(+1.07%)
Sep 11, 2017	3.875	3.933	3.801	3.851	12,939,322	-0.13(-3.31%)
Sep 08, 2017	4.032	4.040	3.929	3.983	14,248,512	-0.05(-1.23%)
Sep 07, 2017	3.900	4.049	3.900	4.032	17,808,722	+0.17(+4.49%)
Sep 06, 2017	3.859	3.900	3.764	3.859	14,932,869	-0.01(-0.21%)
Sep 05, 2017	3.752	3.892	3.743	3.867	13,472,200	+0.16(+4.45%)

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.