KINROSS GOLD NO PAR Historical Stock Price

Below is the stock price history for Kinross Gold No Par KGC. Data is recorded each day for the historical open, high, low, close and volume. The Kinross Gold No Par stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kinross Gold No Par Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 3.76 3.78 3.73 3.74 213,500
2018-07-13 3.74 3.805 3.74 3.745 213,683
2018-07-12 3.80 3.855 3.785 3.81 386,828
2018-07-11 3.85 3.86 3.75 3.765 400,091
2018-07-10 3.85 3.90 3.83 3.885 202,886
2018-07-09 3.95 3.965 3.885 3.89 381,143
2018-07-06 3.89 3.925 3.86 3.91 504,278
2018-07-05 3.85 3.885 3.84 3.875 625,575
2018-07-03 3.78 3.875 3.78 3.86 443,374
2018-07-02 3.74 3.80 3.70 3.71 236,990
2018-06-29 3.69 3.79 3.69 3.76 464,859
2018-06-28 3.69 3.69 3.645 3.67 138,031
2018-06-27 3.74 3.765 3.67 3.675 272,327
2018-06-26 3.66 3.77 3.63 3.755 411,106
2018-06-25 3.72 3.74 3.67 3.67 349,026
2018-06-22 3.72 3.775 3.72 3.73 401,017
2018-06-21 3.71 3.74 3.68 3.69 320,385
2018-06-20 3.75 3.76 3.695 3.705 314,349
2018-06-19 3.73 3.77 3.73 3.735 284,943
2018-06-18 3.70 3.745 3.70 3.745 214,203
2018-06-15 3.705 3.725 3.655 3.72 999,934
2018-06-14 3.735 3.79 3.735 3.785 201,240
2018-06-13 3.71 3.755 3.67 3.735 388,781
2018-06-12 3.675 3.75 3.665 3.715 421,508
2018-06-11 3.58 3.66 3.58 3.655 263,190
2018-06-08 3.55 3.585 3.535 3.58 334,889
2018-06-07 3.58 3.585 3.535 3.545 344,313
2018-06-06 3.61 3.62 3.55 3.565 482,834
2018-06-05 3.545 3.62 3.54 3.575 256,007
2018-06-04 3.58 3.60 3.55 3.555 212,113

» More Kinross Gold No Par Stock Price History

To see other companies like Kinross Gold No Par (KGC), view our stock market today for news, and other data.