Indicators

Kinross Gold Corporation (NY: KGC )

8.125 +0.005 (+0.06%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.922	1.963	1.914	1.930	6,196,529	+0.04(+2.17%)
May 28, 2015	1.865	1.898	1.840	1.889	8,759,426	+0.01(+0.44%)
May 27, 2015	1.898	1.906	1.865	1.881	5,557,465	-0.01(-0.44%)
May 26, 2015	1.922	1.930	1.873	1.889	10,607,631	-0.09(-4.56%)
May 22, 2015	1.963	1.980	1.980	1.980	5,974,913	-0.02(-1.23%)
May 21, 2015	1.988	2.021	1.955	2.004	7,522,595	+0.00(+0.00%)
May 20, 2015	2.054	2.054	2.004	2.004	7,846,182	-0.02(-0.81%)
May 19, 2015	2.062	2.078	2.004	2.021	12,119,476	-0.09(-4.28%)
May 18, 2015	2.119	2.128	2.078	2.111	7,822,683	+0.02(+1.18%)
May 15, 2015	2.062	2.128	2.062	2.086	8,732,246	+0.00(+0.00%)
May 14, 2015	2.111	2.136	2.054	2.086	10,168,896	-0.01(-0.39%)
May 13, 2015	2.103	2.152	2.078	2.095	13,502,750	+0.02(+0.79%)
May 12, 2015	2.086	2.095	2.062	2.078	7,913,255	+0.02(+0.80%)
May 11, 2015	2.037	2.070	2.029	2.062	7,077,490	+0.04(+2.03%)
May 08, 2015	1.996	2.037	1.971	2.021	3,434,784	+0.02(+1.23%)
May 07, 2015	1.939	2.004	1.939	1.996	10,898,707	+0.02(+1.25%)
May 06, 2015	2.054	2.095	1.947	1.971	8,960,297	-0.07(-3.61%)
May 05, 2015	2.070	2.086	2.021	2.045	9,503,477	+0.00(+0.00%)
May 04, 2015	2.029	2.054	2.021	2.045	6,467,144	+0.04(+2.05%)

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.