Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.985 +0.105 (+1.33%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.118 4.221 3.881 4.110 41,900,644 -0.26(-5.99%)
Feb 27, 2020 4.790 4.798 4.348 4.372 44,117,960 -0.34(-7.29%)
Feb 26, 2020 4.626 4.814 4.601 4.716 26,364,072 +0.05(+1.05%)
Feb 25, 2020 4.749 4.953 4.667 4.667 33,367,414 -0.20(-4.04%)
Feb 24, 2020 5.134 5.134 4.773 4.863 45,882,032 -0.02(-0.34%)
Feb 21, 2020 4.675 4.896 4.650 4.880 28,925,856 +0.30(+6.62%)
Feb 20, 2020 4.528 4.700 4.528 4.577 24,549,740 +0.02(+0.36%)
Feb 19, 2020 4.405 4.560 4.323 4.560 29,009,970 +0.20(+4.70%)
Feb 18, 2020 4.176 4.364 4.126 4.356 21,003,976 +0.22(+5.35%)
Feb 14, 2020 4.208 4.233 4.118 4.135 22,637,058 -0.07(-1.75%)
Feb 13, 2020 4.208 4.266 4.143 4.208 22,810,258 +0.11(+2.80%)
Feb 12, 2020 4.077 4.143 4.036 4.094 11,126,239 +0.01(+0.20%)
Feb 11, 2020 4.077 4.151 4.028 4.086 15,593,258 -0.01(-0.20%)
Feb 10, 2020 4.053 4.151 3.987 4.094 18,621,560 +0.06(+1.42%)
Feb 07, 2020 4.208 4.225 4.013 4.036 17,860,214 -0.13(-3.14%)
Feb 06, 2020 4.143 4.192 4.077 4.167 14,013,135 +0.08(+2.00%)
Feb 05, 2020 4.020 4.135 3.983 4.086 13,582,655 +0.06(+1.42%)
Feb 04, 2020 4.012 4.069 3.979 4.028 18,516,828 -0.07(-1.80%)
Feb 03, 2020 4.110 4.176 4.069 4.102 15,856,034 -0.05(-1.18%)
Jan 31, 2020 4.086 4.217 4.077 4.151 22,871,076 +0.06(+1.40%)
Jan 30, 2020 4.110 4.126 4.012 4.094 21,431,940 +0.00(+0.00%)
Jan 29, 2020 3.930 4.102 3.914 4.094 18,152,548 +0.16(+4.17%)
Jan 28, 2020 3.971 4.012 3.848 3.930 15,349,962 -0.09(-2.24%)
Jan 27, 2020 4.102 4.135 3.963 4.020 21,250,678 -0.01(-0.20%)
Jan 24, 2020 3.897 4.028 3.881 4.028 14,041,549 +0.14(+3.58%)
Jan 23, 2020 3.856 3.971 3.824 3.889 12,976,003 +0.03(+0.85%)
Jan 22, 2020 3.856 3.864 3.783 3.856 9,614,753 +0.02(+0.64%)
Jan 21, 2020 3.709 3.848 3.652 3.832 14,588,533 +0.15(+4.00%)
Jan 17, 2020 3.766 3.774 3.668 3.684 9,073,803 -0.07(-1.96%)
Jan 16, 2020 3.783 3.795 3.725 3.758 12,733,690 -0.03(-0.86%)
Jan 15, 2020 3.693 3.815 3.693 3.791 14,426,424 +0.13(+3.58%)
Jan 14, 2020 3.537 3.676 3.521 3.660 14,189,018 +0.10(+2.76%)
Jan 13, 2020 3.676 3.717 3.562 3.562 9,746,638 -0.15(-3.97%)
Jan 10, 2020 3.668 3.758 3.668 3.709 8,723,143 +0.06(+1.57%)
Jan 09, 2020 3.652 3.717 3.635 3.652 8,883,210 -0.05(-1.33%)
Jan 08, 2020 3.905 3.922 3.684 3.701 19,216,966 -0.20(-5.04%)
Jan 07, 2020 3.799 3.922 3.758 3.897 15,440,673 +0.09(+2.37%)
Jan 06, 2020 3.955 3.955 3.758 3.807 17,756,908 -0.05(-1.27%)
Jan 03, 2020 3.979 3.987 3.832 3.856 14,621,342 -0.04(-1.05%)
Jan 02, 2020 3.938 3.979 3.881 3.897 14,259,272 +0.02(+0.42%)
Dec 31, 2019 3.914 3.946 3.864 3.881 13,490,704 -0.02(-0.42%)
Dec 30, 2019 3.783 3.897 3.774 3.897 12,443,198 +0.11(+3.03%)
Dec 27, 2019 3.824 3.840 3.774 3.783 10,560,475 -0.04(-1.07%)
Dec 26, 2019 3.824 3.897 3.807 3.824 11,296,763 +0.04(+1.08%)
Dec 24, 2019 3.660 3.783 3.645 3.783 9,794,544 +0.14(+3.82%)
Dec 23, 2019 3.521 3.652 3.512 3.643 10,902,450 +0.16(+4.46%)
Dec 20, 2019 3.488 3.562 3.480 3.488 18,396,282 -0.04(-1.16%)
Dec 19, 2019 3.504 3.553 3.455 3.529 24,021,856 +0.02(+0.47%)
Dec 18, 2019 3.447 3.512 3.414 3.512 14,271,924 +0.07(+1.90%)
Dec 17, 2019 3.521 3.521 3.447 3.447 15,230,846 -0.06(-1.64%)
Dec 16, 2019 3.562 3.594 3.488 3.504 14,163,749 -0.05(-1.38%)
Dec 13, 2019 3.553 3.627 3.545 3.553 15,101,713 -0.02(-0.46%)
Dec 12, 2019 3.668 3.701 3.553 3.570 12,413,105 -0.05(-1.36%)
Dec 11, 2019 3.512 3.627 3.496 3.619 12,030,160 +0.12(+3.51%)
Dec 10, 2019 3.512 3.529 3.463 3.496 7,364,837 +0.02(+0.47%)
Dec 09, 2019 3.553 3.553 3.463 3.480 8,680,675 -0.02(-0.47%)
Dec 06, 2019 3.562 3.570 3.496 3.496 12,443,853 -0.14(-3.83%)
Dec 05, 2019 3.570 3.660 3.570 3.635 9,481,997 +0.06(+1.60%)
Dec 04, 2019 3.733 3.742 3.578 3.578 11,090,422 -0.15(-3.96%)
Dec 03, 2019 3.619 3.733 3.619 3.725 23,514,810 +0.15(+4.12%)
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.