Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.496 3.512 3.275 3.291 25,907,056 -0.20(-5.85%)
Jul 30, 2019 3.488 3.512 3.447 3.496 12,936,219 +0.01(+0.23%)
Jul 29, 2019 3.488 3.504 3.398 3.488 23,486,820 +0.02(+0.47%)
Jul 26, 2019 3.455 3.496 3.406 3.471 8,166,679 +0.06(+1.68%)
Jul 25, 2019 3.480 3.496 3.398 3.414 13,656,589 -0.07(-2.11%)
Jul 24, 2019 3.447 3.521 3.422 3.488 13,616,725 +0.05(+1.43%)
Jul 23, 2019 3.463 3.529 3.381 3.439 15,488,274 -0.03(-0.94%)
Jul 22, 2019 3.537 3.566 3.463 3.471 14,314,416 -0.06(-1.62%)
Jul 19, 2019 3.504 3.586 3.431 3.529 15,501,106 +0.00(+0.00%)
Jul 18, 2019 3.390 3.562 3.340 3.529 18,983,090 +0.13(+3.86%)
Jul 17, 2019 3.283 3.402 3.267 3.398 12,507,416 +0.11(+3.49%)
Jul 16, 2019 3.300 3.337 3.267 3.283 8,062,844 -0.02(-0.50%)
Jul 15, 2019 3.316 3.340 3.267 3.300 8,311,312 -0.02(-0.49%)
Jul 12, 2019 3.308 3.332 3.267 3.316 9,583,366 +0.02(+0.75%)
Jul 11, 2019 3.373 3.381 3.242 3.291 13,619,535 -0.08(-2.43%)
Jul 10, 2019 3.259 3.381 3.201 3.373 17,914,050 +0.16(+5.10%)
Jul 09, 2019 3.128 3.218 3.111 3.209 11,735,816 +0.07(+2.35%)
Jul 08, 2019 3.144 3.185 3.103 3.136 10,342,606 +0.00(+0.00%)
Jul 05, 2019 3.062 3.156 3.038 3.136 13,628,355 -0.05(-1.54%)
Jul 03, 2019 3.160 3.193 3.111 3.185 11,225,887 +0.06(+1.83%)
Jul 02, 2019 3.046 3.144 3.025 3.128 18,482,134 +0.14(+4.66%)
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.