Indicators

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.465	3.485	3.383	3.391	13,623,908	-0.07(-2.14%)
Jul 28, 2017	3.432	3.498	3.407	3.465	12,197,932	+0.07(+2.18%)
Jul 27, 2017	3.580	3.580	3.374	3.391	18,878,852	-0.12(-3.51%)
Jul 26, 2017	3.366	3.576	3.358	3.514	16,611,733	+0.13(+3.89%)
Jul 25, 2017	3.391	3.440	3.350	3.383	14,223,045	-0.01(-0.24%)
Jul 24, 2017	3.498	3.498	3.358	3.391	7,826,640	-0.08(-2.37%)
Jul 21, 2017	3.440	3.490	3.415	3.473	12,840,159	+0.06(+1.69%)
Jul 20, 2017	3.391	3.457	3.383	3.415	9,735,360	+0.02(+0.48%)
Jul 19, 2017	3.366	3.424	3.325	3.399	8,227,526	+0.06(+1.72%)
Jul 18, 2017	3.341	3.383	3.304	3.341	9,873,301	+0.06(+1.75%)
Jul 17, 2017	3.267	3.317	3.243	3.284	6,470,260	+0.07(+2.31%)
Jul 14, 2017	3.210	3.267	3.201	3.210	12,314,382	+0.07(+2.36%)
Jul 13, 2017	3.185	3.218	3.107	3.136	13,376,141	-0.07(-2.31%)
Jul 12, 2017	3.317	3.333	3.201	3.210	15,402,396	-0.07(-2.26%)
Jul 11, 2017	3.284	3.292	3.214	3.284	8,087,257	-0.02(-0.50%)
Jul 10, 2017	3.136	3.300	3.094	3.300	11,936,515	+0.14(+4.43%)
Jul 07, 2017	3.193	3.201	3.070	3.160	15,407,697	-0.06(-1.79%)
Jul 06, 2017	3.251	3.259	3.193	3.218	9,184,169	-0.04(-1.26%)
Jul 05, 2017	3.243	3.284	3.185	3.259	18,226,110	-0.01(-0.25%)

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.