Indicators

Kinross Gold Corporation (NY: KGC )

8.120 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.514	3.543	3.494	3.490	5,131,594	-0.02(-0.70%)
Sep 28, 2017	3.457	3.539	3.448	3.514	6,308,119	+0.06(+1.67%)
Sep 27, 2017	3.424	3.506	3.383	3.457	9,837,197	-0.07(-1.87%)
Sep 26, 2017	3.531	3.572	3.506	3.522	13,099,206	-0.07(-1.83%)
Sep 25, 2017	3.473	3.596	3.457	3.588	10,926,542	+0.09(+2.59%)
Sep 22, 2017	3.539	3.547	3.448	3.498	7,261,436	+0.02(+0.47%)
Sep 21, 2017	3.514	3.522	3.440	3.481	19,227,734	-0.08(-2.31%)
Sep 20, 2017	3.745	3.786	3.555	3.564	15,875,691	-0.16(-4.20%)
Sep 19, 2017	3.745	3.769	3.703	3.720	7,188,844	-0.01(-0.22%)
Sep 18, 2017	3.860	3.926	3.687	3.728	18,108,780	-0.24(-6.02%)
Sep 15, 2017	3.942	3.983	3.893	3.967	14,489,704	+0.02(+0.42%)
Sep 14, 2017	3.868	3.975	3.819	3.950	10,831,448	+0.08(+2.13%)
Sep 13, 2017	3.868	3.909	3.827	3.868	13,090,569	-0.02(-0.42%)
Sep 12, 2017	3.819	3.901	3.787	3.885	8,756,607	+0.04(+1.07%)
Sep 11, 2017	3.868	3.926	3.794	3.843	12,963,853	-0.13(-3.31%)
Sep 08, 2017	4.024	4.033	3.922	3.975	14,275,525	-0.05(-1.23%)
Sep 07, 2017	3.893	4.041	3.893	4.024	17,842,486	+0.17(+4.49%)
Sep 06, 2017	3.852	3.893	3.757	3.852	14,961,179	-0.01(-0.21%)
Sep 05, 2017	3.745	3.885	3.736	3.860	13,497,741	+0.16(+4.45%)

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.