Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.655 2.729 2.655 2.696 8,993,942 +0.07(+2.51%)
May 30, 2019 2.589 2.647 2.556 2.630 7,657,650 +0.00(+0.00%)
May 29, 2019 2.663 2.672 2.614 2.630 6,709,194 -0.02(-0.62%)
May 28, 2019 2.581 2.647 2.564 2.647 8,335,502 +0.06(+2.23%)
May 24, 2019 2.581 2.622 2.564 2.589 6,011,848 +0.02(+0.64%)
May 23, 2019 2.581 2.647 2.573 2.573 6,776,139 +0.02(+0.65%)
May 22, 2019 2.589 2.589 2.548 2.556 4,354,562 -0.03(-1.27%)
May 21, 2019 2.597 2.597 2.556 2.589 6,783,804 -0.02(-0.63%)
May 20, 2019 2.589 2.647 2.573 2.606 6,132,266 +0.00(+0.00%)
May 17, 2019 2.556 2.614 2.523 2.606 8,612,645 +0.02(+0.96%)
May 16, 2019 2.597 2.606 2.544 2.581 11,384,996 -0.03(-1.26%)
May 15, 2019 2.581 2.630 2.579 2.614 7,572,549 +0.03(+1.28%)
May 14, 2019 2.589 2.614 2.531 2.581 6,105,118 -0.02(-0.95%)
May 13, 2019 2.548 2.622 2.523 2.606 11,210,799 +0.09(+3.61%)
May 10, 2019 2.548 2.552 2.507 2.515 8,713,184 -0.02(-0.97%)
May 09, 2019 2.556 2.606 2.540 2.540 9,751,430 -0.02(-0.96%)
May 08, 2019 2.606 2.721 2.523 2.564 23,976,774 +0.04(+1.63%)
May 07, 2019 2.523 2.556 2.490 2.523 15,496,611 -0.01(-0.33%)
May 06, 2019 2.515 2.570 2.507 2.531 6,255,753 +0.00(+0.00%)
May 03, 2019 2.540 2.581 2.515 2.531 9,097,149 +0.02(+0.66%)
May 02, 2019 2.531 2.546 2.474 2.515 10,390,135 -0.01(-0.33%)
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.