Indicators

Kinross Gold Corporation (NY: KGC )

9.495 -0.305 (-3.11%)

Streaming Delayed Price Updated: 3:26 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.146	6.178	5.909	5.973	24,475,884	-0.02(-0.30%)
May 28, 2020	6.191	6.246	5.918	5.991	20,470,586	-0.05(-0.76%)
May 27, 2020	5.836	6.064	5.781	6.036	22,225,914	-0.03(-0.45%)
May 26, 2020	6.310	6.328	6.036	6.064	22,058,782	-0.36(-5.67%)
May 22, 2020	6.574	6.684	6.383	6.428	15,162,809	-0.09(-1.40%)
May 21, 2020	6.620	6.629	6.328	6.520	19,036,426	-0.17(-2.59%)
May 20, 2020	6.930	6.994	6.675	6.693	19,330,110	-0.20(-2.91%)
May 19, 2020	6.602	6.957	6.556	6.893	24,210,766	+0.47(+7.23%)
May 18, 2020	6.793	6.830	6.392	6.428	22,370,046	-0.36(-5.24%)
May 15, 2020	6.766	6.811	6.611	6.784	19,806,076	+0.22(+3.33%)
May 14, 2020	6.273	6.729	6.255	6.565	27,756,892	+0.28(+4.50%)
May 13, 2020	6.438	6.465	6.155	6.283	20,150,648	-0.04(-0.58%)
May 12, 2020	6.356	6.552	6.292	6.319	20,910,192	+0.03(+0.43%)
May 11, 2020	6.392	6.474	6.182	6.292	20,019,548	-0.11(-1.71%)
May 08, 2020	6.419	6.602	6.319	6.401	17,350,920	-0.07(-1.13%)
May 07, 2020	6.301	6.556	6.173	6.474	20,945,082	+0.30(+4.87%)
May 06, 2020	6.292	6.383	6.091	6.173	17,384,298	-0.20(-3.15%)
May 05, 2020	6.128	6.383	5.991	6.374	20,853,738	+0.13(+2.04%)
May 04, 2020	6.346	6.401	6.200	6.246	14,899,068	+0.01(+0.15%)

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.