Indicators

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.491	3.582	3.458	3.557	8,405,002	+0.07(+2.12%)
Nov 27, 2019	3.491	3.520	3.450	3.483	10,869,908	-0.04(-1.17%)
Nov 26, 2019	3.450	3.540	3.446	3.524	14,745,648	+0.08(+2.39%)
Nov 25, 2019	3.475	3.524	3.442	3.442	11,998,877	-0.05(-1.41%)
Nov 22, 2019	3.573	3.577	3.483	3.491	9,050,445	-0.04(-1.16%)
Nov 21, 2019	3.582	3.639	3.516	3.532	17,568,728	-0.07(-2.05%)
Nov 20, 2019	3.516	3.606	3.508	3.606	11,909,417	+0.10(+2.81%)
Nov 19, 2019	3.483	3.565	3.475	3.508	12,525,809	+0.00(+0.00%)
Nov 18, 2019	3.442	3.532	3.442	3.508	12,092,073	+0.05(+1.43%)
Nov 15, 2019	3.483	3.532	3.450	3.458	10,592,350	-0.05(-1.41%)
Nov 14, 2019	3.549	3.549	3.450	3.508	19,551,690	+0.00(+0.00%)
Nov 13, 2019	3.582	3.614	3.499	3.508	19,338,568	-0.02(-0.47%)
Nov 12, 2019	3.401	3.540	3.360	3.524	23,891,290	+0.13(+3.87%)
Nov 11, 2019	3.417	3.483	3.393	3.393	14,221,491	-0.03(-0.96%)
Nov 08, 2019	3.384	3.524	3.368	3.425	16,218,855	-0.06(-1.65%)
Nov 07, 2019	3.795	3.820	3.343	3.483	37,191,896	-0.47(-11.85%)
Nov 06, 2019	3.959	3.992	3.885	3.951	20,706,494	+0.02(+0.63%)
Nov 05, 2019	3.861	3.951	3.787	3.927	22,322,720	+0.00(+0.00%)
Nov 04, 2019	3.951	3.984	3.910	3.927	12,856,174	-0.05(-1.24%)

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.