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 (%)
Dec 29, 2017		3.555	3.555	3.555	0	+0.02(+0.47%)
Dec 28, 2017	3.564	3.572	3.506	3.539	5,137,727	+0.01(+0.23%)
Dec 27, 2017	3.522	3.564	3.506	3.531	10,549,515	-0.02(-0.69%)
Dec 26, 2017	3.531	3.596	3.498	3.555	6,756,050	+0.06(+1.65%)
Dec 22, 2017	3.506	3.531	3.481	3.498	8,642,558	+0.01(+0.24%)
Dec 21, 2017	3.465	3.506	3.448	3.490	5,979,204	+0.01(+0.24%)
Dec 20, 2017	3.374	3.490	3.366	3.481	8,006,596	+0.10(+2.92%)
Dec 19, 2017	3.374	3.399	3.341	3.383	10,789,772	+0.00(+0.00%)
Dec 18, 2017	3.350	3.415	3.325	3.383	11,028,448	+0.06(+1.73%)
Dec 15, 2017	3.366	3.366	3.284	3.325	20,390,842	-0.02(-0.49%)
Dec 14, 2017	3.341	3.366	3.284	3.341	9,368,176	+0.01(+0.25%)
Dec 13, 2017	3.185	3.366	3.160	3.333	15,126,110	+0.21(+6.58%)
Dec 12, 2017	3.111	3.144	3.111	3.127	8,717,995	-0.02(-0.52%)
Dec 11, 2017	3.185	3.234	3.127	3.144	10,076,239	-0.05(-1.55%)
Dec 08, 2017	3.210	3.243	3.177	3.193	7,363,061	+0.00(+0.00%)
Dec 07, 2017	3.160	3.234	3.152	3.193	13,137,826	-0.02(-0.51%)
Dec 06, 2017	3.226	3.251	3.193	3.210	7,209,844	-0.02(-0.76%)
Dec 05, 2017	3.300	3.300	3.234	3.234	7,184,423	-0.08(-2.48%)
Dec 04, 2017	3.350	3.350	3.276	3.317	8,351,484	-0.05(-1.47%)

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.