Indicators

Kinross Gold Corporation (NY: KGC )

7.530 +0.130 (+1.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.447	3.467	3.365	3.373	13,694,682	-0.07(-2.14%)
Jul 28, 2017	3.414	3.480	3.390	3.447	12,261,298	+0.07(+2.18%)
Jul 27, 2017	3.562	3.562	3.357	3.373	18,976,924	-0.12(-3.51%)
Jul 26, 2017	3.349	3.557	3.340	3.496	16,698,027	+0.13(+3.89%)
Jul 25, 2017	3.373	3.422	3.332	3.365	14,296,932	-0.01(-0.24%)
Jul 24, 2017	3.480	3.480	3.340	3.373	7,867,298	-0.08(-2.37%)
Jul 21, 2017	3.422	3.471	3.398	3.455	12,906,862	+0.06(+1.69%)
Jul 20, 2017	3.373	3.439	3.365	3.398	9,785,933	+0.02(+0.48%)
Jul 19, 2017	3.349	3.406	3.308	3.381	8,270,266	+0.06(+1.72%)
Jul 18, 2017	3.324	3.365	3.287	3.324	9,924,591	+0.06(+1.75%)
Jul 17, 2017	3.250	3.300	3.226	3.267	6,503,871	+0.07(+2.31%)
Jul 14, 2017	3.193	3.250	3.185	3.193	12,378,353	+0.07(+2.36%)
Jul 13, 2017	3.169	3.201	3.091	3.119	13,445,627	-0.07(-2.31%)
Jul 12, 2017	3.300	3.316	3.185	3.193	15,482,408	-0.07(-2.26%)
Jul 11, 2017	3.267	3.275	3.197	3.267	8,129,268	-0.02(-0.50%)
Jul 10, 2017	3.119	3.283	3.078	3.283	11,998,522	+0.14(+4.43%)
Jul 07, 2017	3.177	3.185	3.054	3.144	15,487,737	-0.06(-1.79%)
Jul 06, 2017	3.234	3.242	3.177	3.201	9,231,879	-0.04(-1.26%)
Jul 05, 2017	3.226	3.267	3.169	3.242	18,320,792	-0.01(-0.25%)

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.