Indicators

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.528	4.589	4.414	4.432	18,801,038	-0.04(-0.97%)
Apr 28, 2022	4.414	4.484	4.371	4.475	18,955,068	+0.07(+1.58%)
Apr 27, 2022	4.449	4.536	4.388	4.405	19,023,254	-0.03(-0.59%)
Apr 26, 2022	4.650	4.658	4.414	4.432	20,687,760	-0.21(-4.51%)
Apr 25, 2022	4.624	4.715	4.554	4.641	26,980,888	-0.15(-3.10%)
Apr 22, 2022	4.903	4.955	4.750	4.789	33,235,996	-0.20(-4.02%)
Apr 21, 2022	5.208	5.208	4.929	4.990	29,919,536	-0.24(-4.67%)
Apr 20, 2022	5.234	5.269	5.060	5.234	22,801,560	-0.04(-0.83%)
Apr 19, 2022	5.278	5.348	5.199	5.278	17,849,212	-0.03(-0.66%)
Apr 18, 2022	5.391	5.470	5.313	5.313	16,059,942	-0.04(-0.81%)
Apr 14, 2022	5.339	5.391	5.243	5.356	14,473,124	+0.00(+0.00%)
Apr 13, 2022	5.409	5.439	5.321	5.356	17,639,326	+0.01(+0.16%)
Apr 12, 2022	5.426	5.483	5.330	5.348	27,252,462	+0.02(+0.33%)
Apr 11, 2022	5.478	5.531	5.299	5.330	21,515,368	-0.09(-1.61%)
Apr 08, 2022	5.269	5.435	5.226	5.417	24,517,058	+0.23(+4.37%)
Apr 07, 2022	5.130	5.269	5.060	5.191	31,372,560	+0.08(+1.54%)
Apr 06, 2022	5.130	5.138	4.973	5.112	23,044,030	+0.00(+0.00%)
Apr 05, 2022	5.313	5.426	5.042	5.112	29,966,928	-0.14(-2.66%)
Apr 04, 2022	5.278	5.391	5.173	5.252	15,776,278	+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.