Indicators

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.473	3.563	3.440	3.538	8,448,665	+0.07(+2.12%)
Nov 27, 2019	3.473	3.502	3.432	3.465	10,926,376	-0.04(-1.17%)
Nov 26, 2019	3.432	3.522	3.428	3.506	14,822,250	+0.08(+2.39%)
Nov 25, 2019	3.457	3.506	3.424	3.424	12,061,209	-0.05(-1.41%)
Nov 22, 2019	3.555	3.559	3.465	3.473	9,097,461	-0.04(-1.16%)
Nov 21, 2019	3.563	3.620	3.498	3.514	17,659,996	-0.07(-2.05%)
Nov 20, 2019	3.498	3.588	3.489	3.588	11,971,285	+0.10(+2.81%)
Nov 19, 2019	3.465	3.547	3.457	3.489	12,590,879	+0.00(+0.00%)
Nov 18, 2019	3.424	3.514	3.424	3.489	12,154,890	+0.05(+1.43%)
Nov 15, 2019	3.465	3.514	3.432	3.440	10,647,376	-0.05(-1.41%)
Nov 14, 2019	3.530	3.530	3.432	3.489	19,653,260	+0.00(+0.00%)
Nov 13, 2019	3.563	3.596	3.481	3.489	19,439,030	-0.02(-0.47%)
Nov 12, 2019	3.383	3.522	3.342	3.506	24,015,402	+0.13(+3.87%)
Nov 11, 2019	3.400	3.465	3.375	3.375	14,295,369	-0.03(-0.96%)
Nov 08, 2019	3.367	3.506	3.351	3.408	16,303,110	-0.06(-1.65%)
Nov 07, 2019	3.775	3.800	3.326	3.465	37,385,104	-0.47(-11.85%)
Nov 06, 2019	3.939	3.972	3.865	3.931	20,814,060	+0.02(+0.63%)
Nov 05, 2019	3.841	3.931	3.767	3.906	22,438,684	+0.00(+0.00%)
Nov 04, 2019	3.931	3.963	3.890	3.906	12,922,960	-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.