Indicators

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.026	3.070	2.919	3.026	23,627,830	+0.04(+1.19%)
Jul 28, 2022	2.902	2.990	2.826	2.990	39,048,772	+0.12(+4.33%)
Jul 27, 2022	2.786	2.875	2.746	2.866	20,951,496	+0.11(+3.86%)
Jul 26, 2022	2.786	2.835	2.733	2.760	23,898,682	-0.02(-0.64%)
Jul 25, 2022	2.902	2.902	2.742	2.777	26,294,582	-0.11(-3.69%)
Jul 22, 2022	2.937	3.053	2.875	2.884	27,751,848	+0.00(+0.00%)
Jul 21, 2022	2.857	2.928	2.813	2.884	21,150,704	+0.03(+0.93%)
Jul 20, 2022	2.911	2.946	2.848	2.857	17,558,822	-0.05(-1.83%)
Jul 19, 2022	2.893	2.955	2.848	2.911	22,531,414	+0.06(+2.18%)
Jul 18, 2022	2.804	2.893	2.777	2.848	29,990,108	+0.11(+3.88%)
Jul 15, 2022	2.831	2.831	2.662	2.742	23,052,978	-0.04(-1.28%)
Jul 14, 2022	2.857	2.857	2.698	2.777	35,004,924	-0.20(-6.57%)
Jul 13, 2022	2.857	3.061	2.857	2.973	21,696,684	+0.08(+2.76%)
Jul 12, 2022	2.946	2.982	2.848	2.893	14,669,645	-0.06(-2.10%)
Jul 11, 2022	2.937	3.035	2.902	2.955	12,011,971	-0.02(-0.60%)
Jul 08, 2022	2.999	3.035	2.919	2.973	19,407,084	-0.04(-1.18%)
Jul 07, 2022	2.982	3.079	2.955	3.008	19,437,976	+0.04(+1.50%)
Jul 06, 2022	2.999	3.008	2.857	2.964	23,810,702	-0.01(-0.30%)
Jul 05, 2022	3.186	3.212	2.888	2.973	34,901,164	-0.31(-9.46%)

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.