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
2018-01-12 4.22 4.335 4.195 4.335 1,062,115
2018-01-11 4.135 4.185 4.065 4.175 831,878
2018-01-10 4.215 4.215 4.115 4.115 723,287
2018-01-09 4.30 4.30 4.145 4.155 973,671
2018-01-08 4.42 4.445 4.325 4.335 401,749
2018-01-05 4.475 4.49 4.43 4.43 465,581
2018-01-04 4.47 4.505 4.44 4.495 456,983
2018-01-03 4.45 4.48 4.395 4.47 984,388
2018-01-02 4.355 4.47 4.355 4.47 505,554
2017-12-29 4.32 4.345 4.295 4.325 421,874
2017-12-28 4.32 4.34 4.26 4.30 324,198
2017-12-27 4.30 4.325 4.27 4.305 371,103
2017-12-26 4.275 4.37 4.275 4.305 464,905
2017-12-22 4.26 4.29 4.235 4.235 443,078
2017-12-21 4.24 4.26 4.205 4.235 478,063
2017-12-20 4.135 4.24 4.10 4.235 458,744
2017-12-19 4.13 4.13 4.07 4.105 758,577
2017-12-18 4.02 4.15 4.02 4.12 616,856
2017-12-15 4.07 4.08 4.00 4.025 734,007
2017-12-14 4.08 4.085 3.995 4.06 540,016
2017-12-13 3.81 4.065 3.81 4.055 859,925
2017-12-12 3.80 3.82 3.78 3.795 291,715
2017-12-11 3.87 3.92 3.805 3.815 417,787
2017-12-08 3.90 3.92 3.86 3.885 752,381
2017-12-07 3.84 3.925 3.84 3.88 619,487
2017-12-06 3.93 3.94 3.885 3.905 473,641
2017-12-05 3.96 4.005 3.935 3.935 551,158
2017-12-04 4.05 4.07 3.985 4.025 433,639
2017-12-01 4.18 4.18 4.075 4.105 736,654
2017-11-30 4.11 4.21 4.10 4.15 792,777

» 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.