Indicators

Kinross Gold Corporation (NY: KGC )

6.470 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.558	5.586	5.343	5.401	27,066,720	-0.02(-0.30%)
May 28, 2020	5.599	5.648	5.351	5.417	22,637,450	-0.04(-0.76%)
May 27, 2020	5.277	5.483	5.228	5.459	24,578,584	-0.02(-0.45%)
May 26, 2020	5.706	5.722	5.459	5.483	24,393,760	-0.33(-5.67%)
May 22, 2020	5.945	6.044	5.772	5.813	16,767,832	-0.08(-1.40%)
May 21, 2020	5.986	5.995	5.722	5.896	21,051,480	-0.16(-2.59%)
May 20, 2020	6.267	6.324	6.036	6.052	21,376,252	-0.18(-2.91%)
May 19, 2020	5.970	6.291	5.929	6.234	26,773,538	+0.42(+7.23%)
May 18, 2020	6.143	6.176	5.780	5.813	24,737,972	-0.32(-5.24%)
May 15, 2020	6.118	6.159	5.978	6.135	21,902,600	+0.20(+3.33%)
May 14, 2020	5.673	6.085	5.656	5.937	30,695,030	+0.26(+4.50%)
May 13, 2020	5.821	5.846	5.566	5.681	22,283,646	-0.03(-0.58%)
May 12, 2020	5.747	5.924	5.689	5.714	23,123,590	+0.02(+0.43%)
May 11, 2020	5.780	5.854	5.590	5.689	22,138,670	-0.10(-1.71%)
May 08, 2020	5.805	5.970	5.714	5.788	19,187,560	-0.07(-1.13%)
May 07, 2020	5.698	5.929	5.582	5.854	23,162,172	+0.27(+4.87%)
May 06, 2020	5.689	5.772	5.508	5.582	19,224,472	-0.18(-3.15%)
May 05, 2020	5.541	5.772	5.417	5.764	23,061,160	+0.12(+2.04%)
May 04, 2020	5.739	5.788	5.607	5.648	16,476,172	+0.01(+0.15%)

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.