Indicators

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	3.294	3.425	3.278	3.401	12,575,335	+0.09(+2.73%)
Jun 27, 2014	3.442	3.458	3.294	3.310	15,454,693	-0.11(-3.13%)
Jun 26, 2014	3.401	3.467	3.393	3.417	10,125,977	+0.01(+0.24%)
Jun 25, 2014	3.450	3.491	3.409	3.409	8,348,171	-0.02(-0.48%)
Jun 24, 2014	3.590	3.614	3.425	3.425	14,460,856	-0.14(-3.92%)
Jun 23, 2014	3.573	3.606	3.524	3.565	6,543,920	-0.01(-0.23%)
Jun 20, 2014	3.655	3.655	3.503	3.573	14,603,469	-0.06(-1.58%)
Jun 19, 2014	3.483	3.647	3.475	3.631	22,444,306	+0.20(+5.74%)
Jun 18, 2014	3.368	3.434	3.352	3.434	9,168,384	+0.07(+1.95%)
Jun 17, 2014	3.343	3.401	3.302	3.368	5,778,967	-0.02(-0.49%)
Jun 16, 2014	3.409	3.417	3.360	3.384	8,977,168	-0.01(-0.24%)
Jun 13, 2014	3.401	3.409	3.327	3.393	7,337,193	+0.00(+0.00%)
Jun 12, 2014	3.335	3.393	3.319	3.393	8,899,120	+0.08(+2.48%)
Jun 11, 2014	3.302	3.327	3.269	3.310	9,301,149	+0.04(+1.26%)
Jun 10, 2014	3.212	3.269	3.212	3.269	5,861,806	+0.07(+2.31%)
Jun 06, 2014	3.204	3.228	3.163	3.195	6,398,082	+0.01(+0.26%)
Jun 05, 2014	3.138	3.220	3.138	3.187	10,642,914	+0.07(+2.37%)
Jun 04, 2014	3.117	3.138	3.080	3.113	6,449,436	-0.02(-0.52%)
Jun 03, 2014	3.113	3.162	3.064	3.130	8,433,423	+0.03(+1.06%)

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.