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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2019 3.934 3.967 3.885 3.901 13,420,984 -0.02(-0.42%)
Dec 30, 2019 3.802 3.917 3.794 3.917 12,378,892 +0.12(+3.03%)
Dec 27, 2019 3.843 3.860 3.794 3.802 10,505,899 -0.04(-1.07%)
Dec 26, 2019 3.843 3.917 3.827 3.843 11,238,381 +0.04(+1.08%)
Dec 24, 2019 3.679 3.802 3.664 3.802 9,743,926 +0.14(+3.82%)
Dec 23, 2019 3.539 3.671 3.531 3.662 10,846,107 +0.16(+4.46%)
Dec 20, 2019 3.506 3.580 3.498 3.506 18,301,210 -0.04(-1.16%)
Dec 19, 2019 3.522 3.572 3.473 3.547 23,897,712 +0.02(+0.47%)
Dec 18, 2019 3.465 3.531 3.432 3.531 14,198,167 +0.07(+1.90%)
Dec 17, 2019 3.539 3.539 3.465 3.465 15,152,134 -0.06(-1.64%)
Dec 16, 2019 3.580 3.613 3.506 3.522 14,090,551 -0.05(-1.38%)
Dec 13, 2019 3.572 3.646 3.564 3.572 15,023,668 -0.02(-0.46%)
Dec 12, 2019 3.687 3.720 3.572 3.588 12,348,955 -0.05(-1.36%)
Dec 11, 2019 3.531 3.646 3.514 3.638 11,967,989 +0.12(+3.51%)
Dec 10, 2019 3.531 3.547 3.481 3.514 7,326,775 +0.02(+0.47%)
Dec 09, 2019 3.572 3.572 3.481 3.498 8,635,813 -0.02(-0.47%)
Dec 06, 2019 3.580 3.588 3.514 3.514 12,379,544 -0.14(-3.83%)
Dec 05, 2019 3.588 3.679 3.588 3.654 9,432,994 +0.06(+1.60%)
Dec 04, 2019 3.753 3.761 3.596 3.596 11,033,107 -0.15(-3.96%)
Dec 03, 2019 3.638 3.753 3.638 3.745 23,393,286 +0.15(+4.12%)
Dec 02, 2019 3.539 3.613 3.514 3.596 8,655,293 +0.03(+0.92%)
Nov 29, 2019 3.498 3.588 3.465 3.564 8,389,239 +0.07(+2.12%)
Nov 27, 2019 3.498 3.527 3.457 3.490 10,849,522 -0.04(-1.17%)
Nov 26, 2019 3.457 3.547 3.452 3.531 14,717,994 +0.08(+2.39%)
Nov 25, 2019 3.481 3.531 3.448 3.448 11,976,374 -0.05(-1.41%)
Nov 22, 2019 3.580 3.584 3.490 3.498 9,033,472 -0.04(-1.16%)
Nov 21, 2019 3.588 3.646 3.522 3.539 17,535,780 -0.07(-2.05%)
Nov 20, 2019 3.522 3.613 3.514 3.613 11,887,082 +0.10(+2.81%)
Nov 19, 2019 3.490 3.572 3.481 3.514 12,502,318 +0.00(+0.00%)
Nov 18, 2019 3.448 3.539 3.448 3.514 12,069,395 +0.05(+1.43%)
Nov 15, 2019 3.490 3.539 3.457 3.465 10,572,485 -0.05(-1.41%)
Nov 14, 2019 3.555 3.555 3.457 3.514 19,515,024 +0.00(+0.00%)
Nov 13, 2019 3.588 3.621 3.506 3.514 19,302,300 -0.02(-0.47%)
Nov 12, 2019 3.407 3.547 3.366 3.531 23,846,484 +0.13(+3.87%)
Nov 11, 2019 3.424 3.490 3.399 3.399 14,194,819 -0.03(-0.96%)
Nov 08, 2019 3.391 3.531 3.374 3.432 16,188,438 -0.06(-1.65%)
Nov 07, 2019 3.802 3.827 3.350 3.490 37,122,148 -0.47(-11.85%)
Nov 06, 2019 3.967 4.000 3.893 3.959 20,667,660 +0.02(+0.63%)
Nov 05, 2019 3.868 3.959 3.794 3.934 22,280,856 +0.00(+0.00%)
Nov 04, 2019 3.959 3.992 3.917 3.934 12,832,063 -0.05(-1.24%)
Nov 01, 2019 3.967 4.008 3.901 3.983 13,209,683 -0.01(-0.21%)
Oct 31, 2019 3.992 4.099 3.950 3.992 19,966,780 +0.04(+1.04%)
Oct 30, 2019 3.926 3.988 3.839 3.950 15,650,826 +0.02(+0.63%)
Oct 29, 2019 3.835 3.959 3.819 3.926 10,912,676 +0.06(+1.49%)
Oct 28, 2019 3.901 3.926 3.810 3.868 12,262,466 -0.10(-2.49%)
Oct 25, 2019 3.950 4.049 3.909 3.967 15,209,696 +0.07(+1.69%)
Oct 24, 2019 3.819 3.909 3.802 3.901 12,189,745 +0.11(+2.82%)
Oct 23, 2019 3.827 3.852 3.778 3.794 11,428,570 +0.01(+0.22%)
Oct 22, 2019 3.778 3.802 3.671 3.786 12,036,068 +0.06(+1.55%)
Oct 21, 2019 3.860 3.876 3.720 3.728 10,363,992 -0.11(-2.79%)
Oct 18, 2019 3.868 3.909 3.778 3.835 8,704,673 -0.02(-0.64%)
Oct 17, 2019 3.810 3.926 3.778 3.860 8,839,782 +0.05(+1.30%)
Oct 16, 2019 3.753 3.819 3.720 3.810 9,664,314 +0.10(+2.66%)
Oct 15, 2019 3.786 3.819 3.703 3.712 14,030,691 -0.12(-3.22%)
Oct 14, 2019 3.786 3.901 3.778 3.835 6,949,221 +0.05(+1.30%)
Oct 11, 2019 3.876 3.909 3.769 3.786 16,834,980 -0.12(-3.16%)
Oct 10, 2019 3.959 3.975 3.794 3.909 20,693,266 -0.04(-1.04%)
Oct 09, 2019 3.992 4.024 3.934 3.950 14,147,188 -0.07(-1.64%)
Oct 08, 2019 4.041 4.057 3.975 4.016 18,526,340 +0.06(+1.46%)
Oct 07, 2019 3.983 4.041 3.950 3.959 8,511,183 -0.05(-1.23%)
Oct 04, 2019 3.950 4.041 3.934 4.008 10,737,128 +0.07(+1.67%)
Oct 03, 2019 3.975 4.115 3.942 3.942 22,262,460 -0.05(-1.24%)
Oct 02, 2019 3.967 4.016 3.901 3.992 17,907,680 +0.10(+2.54%)
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.