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
2017-11-20 4.30 4.305 4.235 4.245 412,097
2017-11-17 4.32 4.35 4.28 4.31 482,949
2017-11-16 4.34 4.35 4.265 4.28 455,299
2017-11-15 4.34 4.395 4.31 4.365 752,191
2017-11-14 4.28 4.34 4.27 4.295 585,416
2017-11-13 4.30 4.33 4.25 4.31 347,948
2017-11-10 4.41 4.43 4.25 4.30 993,359
2017-11-09 4.35 4.48 4.34 4.365 2,099,059
2017-11-08 4.18 4.20 4.115 4.185 1,271,044
2017-11-07 3.99 4.11 3.985 4.11 883,180
2017-11-06 3.97 4.045 3.95 4.01 840,489
2017-11-03 3.99 3.99 3.93 3.97 533,507
2017-11-02 4.045 4.045 3.945 3.965 746,296
2017-11-01 4.02 4.03 3.92 3.96 879,316
2017-10-31 3.945 3.965 3.92 3.955 676,836
2017-10-30 3.98 4.04 3.975 4.005 369,488
2017-10-27 3.83 3.98 3.83 3.96 1,044,053
2017-10-26 3.93 3.965 3.855 3.865 535,543
2017-10-25 4.00 4.00 3.925 3.935 449,111
2017-10-24 4.075 4.08 4.025 4.025 550,601
2017-10-23 4.13 4.145 4.065 4.115 548,082
2017-10-20 4.24 4.28 4.155 4.155 491,389
2017-10-19 4.305 4.345 4.295 4.305 296,366
2017-10-18 4.29 4.29 4.245 4.255 317,636
2017-10-17 4.25 4.295 4.215 4.295 402,298
2017-10-16 4.43 4.44 4.27 4.27 419,254
2017-10-13 4.48 4.48 4.425 4.44 365,753
2017-10-12 4.38 4.505 4.375 4.455 573,479
2017-10-11 4.36 4.39 4.30 4.38 641,028
2017-10-10 4.31 4.345 4.29 4.31 401,166

» 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.