Indicators

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.568	4.630	4.454	4.471	18,633,470	-0.04(-0.97%)
Apr 28, 2022	4.454	4.524	4.410	4.516	18,786,128	+0.07(+1.58%)
Apr 27, 2022	4.489	4.577	4.427	4.445	18,853,708	-0.03(-0.59%)
Apr 26, 2022	4.692	4.700	4.454	4.471	20,503,378	-0.21(-4.51%)
Apr 25, 2022	4.665	4.758	4.595	4.683	26,740,416	-0.15(-3.10%)
Apr 22, 2022	4.947	5.000	4.793	4.832	32,939,776	-0.20(-4.02%)
Apr 21, 2022	5.255	5.255	4.973	5.035	29,652,874	-0.25(-4.67%)
Apr 20, 2022	5.281	5.316	5.105	5.281	22,598,338	-0.04(-0.83%)
Apr 19, 2022	5.325	5.396	5.246	5.325	17,690,128	-0.04(-0.66%)
Apr 18, 2022	5.440	5.519	5.361	5.361	15,916,805	-0.04(-0.81%)
Apr 14, 2022	5.387	5.440	5.290	5.405	14,344,130	+0.00(+0.00%)
Apr 13, 2022	5.457	5.488	5.369	5.405	17,482,114	+0.01(+0.16%)
Apr 12, 2022	5.475	5.532	5.378	5.396	27,009,572	+0.02(+0.33%)
Apr 11, 2022	5.528	5.581	5.347	5.378	21,323,610	-0.09(-1.61%)
Apr 08, 2022	5.316	5.484	5.272	5.466	24,298,546	+0.23(+4.37%)
Apr 07, 2022	5.176	5.316	5.105	5.237	31,092,948	+0.08(+1.54%)
Apr 06, 2022	5.176	5.184	5.017	5.158	22,838,648	+0.00(+0.00%)
Apr 05, 2022	5.361	5.475	5.088	5.158	29,699,844	-0.14(-2.66%)
Apr 04, 2022	5.325	5.440	5.220	5.299	15,635,669	+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.