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 (%)
Apr 29, 2022	4.577	4.639	4.462	4.480	18,598,526	-0.04(-0.97%)
Apr 28, 2022	4.462	4.533	4.418	4.524	18,750,898	+0.07(+1.58%)
Apr 27, 2022	4.498	4.586	4.436	4.453	18,818,350	-0.03(-0.59%)
Apr 26, 2022	4.700	4.709	4.462	4.480	20,464,926	-0.21(-4.51%)
Apr 25, 2022	4.674	4.766	4.603	4.692	26,690,268	-0.15(-3.10%)
Apr 22, 2022	4.956	5.009	4.802	4.841	32,878,000	-0.20(-4.02%)
Apr 21, 2022	5.265	5.265	4.983	5.044	29,597,264	-0.25(-4.67%)
Apr 20, 2022	5.291	5.326	5.115	5.291	22,555,958	-0.04(-0.83%)
Apr 19, 2022	5.335	5.406	5.256	5.335	17,656,952	-0.04(-0.66%)
Apr 18, 2022	5.450	5.529	5.371	5.371	15,886,955	-0.04(-0.81%)
Apr 14, 2022	5.397	5.450	5.300	5.415	14,317,229	+0.00(+0.00%)
Apr 13, 2022	5.468	5.498	5.379	5.415	17,449,328	+0.01(+0.16%)
Apr 12, 2022	5.485	5.543	5.388	5.406	26,958,918	+0.02(+0.33%)
Apr 11, 2022	5.538	5.591	5.357	5.388	21,283,620	-0.09(-1.61%)
Apr 08, 2022	5.326	5.494	5.282	5.476	24,252,978	+0.23(+4.37%)
Apr 07, 2022	5.185	5.326	5.115	5.247	31,034,638	+0.08(+1.54%)
Apr 06, 2022	5.185	5.194	5.027	5.168	22,795,816	+0.00(+0.00%)
Apr 05, 2022	5.371	5.485	5.097	5.168	29,644,146	-0.14(-2.66%)
Apr 04, 2022	5.335	5.450	5.229	5.309	15,606,346	+0.00(+0.00%)

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.