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 (%)
Feb 28, 2018	2.933	2.965	2.916	2.941	11,478,901	+0.01(+0.28%)
Feb 27, 2018	2.941	2.965	2.859	2.933	10,812,895	-0.03(-1.11%)
Feb 26, 2018	2.965	3.031	2.949	2.965	9,779,006	+0.02(+0.56%)
Feb 23, 2018	2.974	2.998	2.941	2.949	9,470,130	-0.03(-1.10%)
Feb 22, 2018			2.974	2.982	10,288,056	-0.07(-2.16%)
Feb 21, 2018	3.138	3.154	3.039	3.048	17,957,380	-0.07(-2.11%)
Feb 20, 2018	3.195	3.237	3.105	3.113	16,843,640	-0.12(-3.81%)
Feb 16, 2018		3.237	3.237	3.237	0	-0.03(-1.01%)
Feb 15, 2018	3.450	3.475	3.163	3.269	28,542,552	-0.24(-6.79%)
Feb 14, 2018	3.228	3.532	3.220	3.508	26,104,658	+0.28(+8.65%)
Feb 13, 2018	3.286	3.319	3.204	3.228	7,805,133	-0.06(-1.75%)
Feb 12, 2018	3.187	3.302	3.179	3.286	11,447,794	+0.10(+3.09%)
Feb 09, 2018	3.245	3.253	3.097	3.187	16,090,811	-0.06(-1.77%)
Feb 08, 2018	3.245	3.319	3.212	3.245	11,764,437	+0.00(+0.00%)
Feb 07, 2018	3.245	3.324	3.187	3.245	15,236,845	-0.03(-1.00%)
Feb 06, 2018	3.302	3.393	3.245	3.278	14,675,379	-0.11(-3.27%)
Feb 05, 2018	3.352	3.401	3.302	3.388	10,033,295	+0.02(+0.61%)
Feb 02, 2018	3.467	3.508	3.352	3.368	12,510,649	-0.20(-5.53%)

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.