Indicators

Kinross Gold Corporation (NY: KGC )

7.590 +0.060 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.047	3.092	2.940	3.047	23,461,242	+0.04(+1.19%)
Jul 28, 2022	2.922	3.012	2.846	3.012	38,773,460	+0.13(+4.33%)
Jul 27, 2022	2.806	2.896	2.766	2.887	20,803,776	+0.11(+3.86%)
Jul 26, 2022	2.806	2.855	2.753	2.779	23,730,184	-0.02(-0.64%)
Jul 25, 2022	2.922	2.922	2.761	2.797	26,109,192	-0.11(-3.69%)
Jul 22, 2022	2.958	3.074	2.896	2.904	27,556,182	+0.00(+0.00%)
Jul 21, 2022	2.878	2.949	2.833	2.904	21,001,580	+0.03(+0.93%)
Jul 20, 2022	2.931	2.967	2.869	2.878	17,435,022	-0.05(-1.83%)
Jul 19, 2022	2.913	2.976	2.869	2.931	22,372,554	+0.06(+2.18%)
Jul 18, 2022	2.824	2.913	2.797	2.869	29,778,660	+0.11(+3.88%)
Jul 15, 2022	2.851	2.851	2.681	2.761	22,890,440	-0.04(-1.28%)
Jul 14, 2022	2.878	2.878	2.717	2.797	34,758,120	-0.20(-6.57%)
Jul 13, 2022	2.878	3.083	2.878	2.994	21,543,710	+0.08(+2.76%)
Jul 12, 2022	2.967	3.003	2.869	2.913	14,566,216	-0.06(-2.10%)
Jul 11, 2022	2.958	3.056	2.922	2.976	11,927,280	-0.02(-0.60%)
Jul 08, 2022	3.021	3.056	2.940	2.994	19,270,254	-0.04(-1.18%)
Jul 07, 2022	3.003	3.101	2.976	3.030	19,300,926	+0.04(+1.50%)
Jul 06, 2022	3.021	3.030	2.878	2.985	23,642,824	-0.01(-0.30%)
Jul 05, 2022	3.208	3.235	2.909	2.994	34,655,092	-0.31(-9.46%)

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.