Indicators

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.217	4.290	4.155	4.225	13,660,225	+0.11(+2.78%)
Jul 28, 2016	4.119	4.160	3.980	4.111	22,071,256	+0.02(+0.40%)
Jul 27, 2016	4.053	4.102	3.841	4.094	24,460,580	+0.14(+3.51%)
Jul 26, 2016	3.939	3.988	3.869	3.955	13,475,765	+0.10(+2.54%)
Jul 25, 2016	4.045	4.045	3.825	3.857	14,181,973	-0.23(-5.60%)
Jul 22, 2016	4.102	4.176	4.062	4.086	11,772,419	-0.08(-1.96%)
Jul 21, 2016	4.094	4.249	4.057	4.168	14,823,360	+0.11(+2.82%)
Jul 20, 2016	4.274	4.274	4.029	4.053	15,138,761	-0.33(-7.46%)
Jul 19, 2016	4.397	4.470	4.364	4.380	8,160,416	-0.07(-1.65%)
Jul 18, 2016	4.372	4.454	4.319	4.454	9,707,589	+0.11(+2.64%)
Jul 15, 2016	4.364	4.470	4.331	4.339	12,043,360	-0.07(-1.67%)
Jul 14, 2016	4.331	4.474	4.290	4.413	12,817,888	+0.00(+0.00%)
Jul 13, 2016	4.429	4.462	4.331	4.413	14,279,422	+0.07(+1.69%)
Jul 12, 2016	4.511	4.609	4.274	4.339	23,132,736	-0.20(-4.50%)
Jul 11, 2016	4.446	4.617	4.429	4.544	13,552,953	+0.02(+0.54%)
Jul 08, 2016	4.405	4.566	4.405	4.519	20,094,006	+0.11(+2.60%)
Jul 07, 2016	4.625	4.650	4.397	4.405	17,952,956	-0.29(-6.10%)
Jul 06, 2016	4.699	4.748	4.568	4.691	22,909,332	+0.08(+1.77%)
Jul 05, 2016	4.421	4.678	4.380	4.609	37,640,140	+0.23(+5.22%)

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.