Indicators

Kinross Gold Corporation (NY: KGC )

7.435 -0.095 (-1.26%)

Streaming Delayed Price Updated: 11:43 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.508	5.537	5.295	5.353	27,310,126	-0.02(-0.30%)
May 28, 2020	5.549	5.598	5.304	5.369	22,841,026	-0.04(-0.76%)
May 27, 2020	5.230	5.434	5.181	5.410	24,799,616	-0.02(-0.45%)
May 26, 2020	5.655	5.671	5.410	5.434	24,613,130	-0.33(-5.67%)
May 22, 2020	5.892	5.990	5.720	5.761	16,918,622	-0.08(-1.40%)
May 21, 2020	5.933	5.941	5.671	5.843	21,240,792	-0.16(-2.59%)
May 20, 2020	6.211	6.268	5.982	5.998	21,568,486	-0.18(-2.91%)
May 19, 2020	5.917	6.235	5.876	6.178	27,014,308	+0.42(+7.23%)
May 18, 2020	6.088	6.121	5.729	5.761	24,960,438	-0.32(-5.24%)
May 15, 2020	6.064	6.105	5.925	6.080	22,099,568	+0.20(+3.33%)
May 14, 2020	5.622	6.031	5.606	5.884	30,971,066	+0.25(+4.50%)
May 13, 2020	5.769	5.794	5.516	5.631	22,484,038	-0.03(-0.58%)
May 12, 2020	5.696	5.872	5.639	5.663	23,331,536	+0.02(+0.43%)
May 11, 2020	5.729	5.802	5.541	5.639	22,337,760	-0.10(-1.71%)
May 08, 2020	5.753	5.916	5.663	5.737	19,360,112	-0.07(-1.13%)
May 07, 2020	5.647	5.876	5.532	5.802	23,370,466	+0.27(+4.87%)
May 06, 2020	5.639	5.720	5.459	5.532	19,397,354	-0.18(-3.15%)
May 05, 2020	5.492	5.720	5.369	5.712	23,268,546	+0.11(+2.04%)
May 04, 2020	5.688	5.737	5.557	5.598	16,624,340	+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.