Indicators

Kinross Gold Corporation (NY: KGC )

7.390 -0.020 (-0.27%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.912	1.953	1.904	1.920	6,228,719	+0.04(+2.17%)
May 28, 2015	1.855	1.888	1.831	1.880	8,804,930	+0.01(+0.44%)
May 27, 2015	1.888	1.896	1.855	1.871	5,586,335	-0.01(-0.43%)
May 26, 2015	1.912	1.920	1.863	1.880	10,662,736	-0.09(-4.56%)
May 22, 2015	1.953	1.969	1.969	1.969	6,005,952	-0.02(-1.23%)
May 21, 2015	1.978	2.010	1.945	1.994	7,561,674	+0.00(+0.00%)
May 20, 2015	2.043	2.043	1.994	1.994	7,886,942	-0.02(-0.81%)
May 19, 2015	2.051	2.068	1.994	2.010	12,182,435	-0.09(-4.28%)
May 18, 2015	2.108	2.117	2.068	2.100	7,863,320	+0.02(+1.18%)
May 15, 2015	2.051	2.117	2.051	2.076	8,777,609	+0.00(+0.00%)
May 14, 2015	2.100	2.125	2.043	2.076	10,221,722	-0.01(-0.39%)
May 13, 2015	2.092	2.141	2.068	2.084	13,572,896	+0.02(+0.79%)
May 12, 2015	2.076	2.084	2.051	2.068	7,954,364	+0.02(+0.80%)
May 11, 2015	2.027	2.059	2.018	2.051	7,114,257	+0.04(+2.03%)
May 08, 2015	1.986	2.027	1.961	2.010	3,452,627	+0.02(+1.23%)
May 07, 2015	1.929	1.994	1.929	1.986	10,955,324	+0.02(+1.25%)
May 06, 2015	2.043	2.084	1.937	1.961	9,006,845	-0.07(-3.61%)
May 05, 2015	2.059	2.076	2.010	2.035	9,552,847	+0.00(+0.00%)
May 04, 2015	2.018	2.043	2.010	2.035	6,500,740	+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.