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 (%)
Jan 31, 2022	4.631	4.736		4.718	17,848,590	+0.13(+2.86%)
Jan 28, 2022	4.631	4.631	4.500	4.587	18,745,268	-0.05(-1.13%)
Jan 27, 2022	4.692	4.806	4.640	4.640	20,585,790	-0.13(-2.75%)
Jan 26, 2022	4.954	4.976	4.718	4.771	28,020,396	-0.17(-3.36%)
Jan 25, 2022	4.841	4.937	4.779	4.937	23,147,274	+0.03(+0.53%)
Jan 24, 2022	4.849	4.924	4.701	4.911	32,298,952	-0.03(-0.53%)
Jan 21, 2022	5.077	5.120	4.897	4.937	22,923,936	-0.14(-2.75%)
Jan 20, 2022	5.208	5.229	5.068	5.077	22,218,160	-0.09(-1.69%)
Jan 19, 2022	4.876	5.243	4.832	5.164	34,491,836	+0.38(+7.85%)
Jan 18, 2022	4.876	4.911	4.736	4.788	24,049,404	-0.10(-1.97%)
Jan 14, 2022				4.884	0	-0.07(-1.41%)
Jan 13, 2022	5.024	5.077	4.945	4.954	11,973,100	-0.10(-1.90%)
Jan 12, 2022	4.954	5.050	4.937	5.050	15,861,697	+0.09(+1.76%)
Jan 11, 2022	4.841	4.963	4.823	4.963	13,378,772	+0.11(+2.34%)
Jan 10, 2022	4.718	4.858	4.666	4.849	16,080,959	+0.09(+1.83%)
Jan 07, 2022	4.753	4.788	4.683	4.762	14,930,314	+0.08(+1.68%)
Jan 06, 2022	4.814	4.829	4.675	4.683	25,461,878	-0.21(-4.29%)
Jan 05, 2022	5.007	5.068	4.884	4.893	21,032,482	-0.08(-1.58%)
Jan 04, 2022	4.963	5.059	4.937	4.972	19,485,372	+0.03(+0.53%)

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.