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

Kinross Gold Corporation (NY: KGC )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2019 4.007 4.114 3.965 4.007 19,891,622 +0.04(+1.04%)
Oct 30, 2019 3.941 4.003 3.854 3.965 15,591,914 +0.02(+0.63%)
Oct 29, 2019 3.850 3.974 3.833 3.941 10,871,599 +0.06(+1.49%)
Oct 28, 2019 3.916 3.941 3.825 3.883 12,216,308 -0.10(-2.49%)
Oct 25, 2019 3.965 4.064 3.924 3.982 15,152,444 +0.07(+1.69%)
Oct 24, 2019 3.833 3.924 3.817 3.916 12,143,861 +0.11(+2.82%)
Oct 23, 2019 3.841 3.866 3.792 3.808 11,385,551 +0.01(+0.22%)
Oct 22, 2019 3.792 3.817 3.684 3.800 11,990,763 +0.06(+1.55%)
Oct 21, 2019 3.874 3.891 3.734 3.742 10,324,980 -0.11(-2.79%)
Oct 18, 2019 3.883 3.924 3.792 3.850 8,671,907 -0.02(-0.64%)
Oct 17, 2019 3.825 3.941 3.792 3.874 8,806,507 +0.05(+1.30%)
Oct 16, 2019 3.767 3.833 3.734 3.825 9,627,936 +0.10(+2.66%)
Oct 15, 2019 3.800 3.833 3.717 3.726 13,977,877 -0.12(-3.22%)
Oct 14, 2019 3.800 3.916 3.792 3.850 6,923,063 +0.05(+1.30%)
Oct 11, 2019 3.891 3.924 3.784 3.800 16,771,610 -0.12(-3.16%)
Oct 10, 2019 3.974 3.990 3.808 3.924 20,615,374 -0.04(-1.04%)
Oct 09, 2019 4.007 4.040 3.949 3.965 14,093,936 -0.07(-1.64%)
Oct 08, 2019 4.056 4.073 3.990 4.031 18,456,604 +0.06(+1.46%)
Oct 07, 2019 3.998 4.056 3.965 3.974 8,479,146 -0.05(-1.23%)
Oct 04, 2019 3.965 4.056 3.949 4.023 10,696,712 +0.07(+1.67%)
Oct 03, 2019 3.990 4.131 3.957 3.957 22,178,660 -0.05(-1.24%)
Oct 02, 2019 3.982 4.031 3.916 4.007 17,840,272 +0.10(+2.54%)
Oct 01, 2019 3.775 3.974 3.726 3.907 21,033,362 +0.11(+2.83%)
Sep 30, 2019 3.874 3.941 3.759 3.800 22,393,660 -0.17(-4.17%)
Sep 27, 2019 4.081 4.081 3.941 3.965 20,227,832 -0.24(-5.70%)
Sep 26, 2019 4.271 4.304 4.188 4.205 17,103,260 -0.05(-1.17%)
Sep 25, 2019 4.461 4.519 4.230 4.254 20,686,336 -0.23(-5.16%)
Sep 24, 2019 4.362 4.511 4.345 4.486 15,007,036 +0.07(+1.69%)
Sep 23, 2019 4.321 4.420 4.312 4.411 18,485,750 +0.13(+3.09%)
Sep 20, 2019 4.155 4.296 4.122 4.279 23,575,714 +0.12(+2.78%)
Sep 19, 2019 4.188 4.217 4.131 4.164 15,739,391 +0.02(+0.40%)
Sep 18, 2019 4.296 4.337 4.048 4.147 27,316,946 -0.13(-3.09%)
Sep 17, 2019 4.081 4.287 4.073 4.279 21,965,800 +0.21(+5.28%)
Sep 16, 2019 3.990 4.106 3.932 4.064 31,061,646 +0.17(+4.24%)
Sep 13, 2019 3.932 4.002 3.858 3.899 26,201,654 -0.01(-0.21%)
Sep 12, 2019 4.122 4.205 3.907 3.907 22,220,142 -0.08(-2.07%)
Sep 11, 2019 3.990 4.122 3.949 3.990 19,369,428 +0.02(+0.62%)
Sep 10, 2019 3.924 4.064 3.883 3.965 20,643,150 -0.01(-0.21%)
Sep 09, 2019 4.089 4.122 3.916 3.974 18,433,092 -0.12(-2.83%)
Sep 06, 2019 4.213 4.287 4.089 4.089 22,651,740 -0.11(-2.56%)
Sep 05, 2019 4.271 4.312 4.097 4.197 29,949,238 -0.15(-3.42%)
Sep 04, 2019 4.296 4.391 4.254 4.345 12,160,711 +0.06(+1.35%)
Sep 03, 2019 4.205 4.395 4.180 4.287 25,348,198 +0.18(+4.43%)
Aug 30, 2019 4.097 4.188 4.056 4.106 13,301,467 -0.02(-0.40%)
Aug 29, 2019 4.230 4.271 4.048 4.122 21,174,424 -0.13(-3.11%)
Aug 28, 2019 4.263 4.325 4.180 4.254 16,373,456 +0.00(+0.00%)
Aug 27, 2019 4.114 4.304 4.107 4.254 17,821,976 +0.13(+3.21%)
Aug 26, 2019 4.180 4.205 4.097 4.122 11,390,702 -0.03(-0.80%)
Aug 23, 2019 3.891 4.164 3.862 4.155 22,253,122 +0.29(+7.48%)
Aug 22, 2019 3.850 3.924 3.833 3.866 11,756,371 -0.02(-0.43%)
Aug 21, 2019 3.924 3.945 3.854 3.883 15,295,968 -0.06(-1.47%)
Aug 20, 2019 3.891 3.974 3.841 3.941 11,817,551 +0.07(+1.71%)
Aug 19, 2019 3.866 3.941 3.784 3.874 18,371,110 -0.07(-1.88%)
Aug 16, 2019 3.990 4.048 3.916 3.949 15,686,638 -0.11(-2.65%)
Aug 15, 2019 3.916 4.081 3.874 4.056 22,715,906 +0.06(+1.45%)
Aug 14, 2019 4.081 4.139 3.994 3.998 21,395,918 -0.02(-0.41%)
Aug 13, 2019 4.188 4.188 3.907 4.015 27,327,860 -0.09(-2.21%)
Aug 12, 2019 4.230 4.263 4.089 4.106 19,649,112 -0.07(-1.58%)
Aug 09, 2019 4.221 4.271 4.155 4.172 16,783,352 -0.07(-1.75%)
Aug 08, 2019 4.131 4.263 4.056 4.246 27,333,634 +0.07(+1.58%)
Aug 07, 2019 4.122 4.254 4.106 4.180 33,988,596 +0.19(+4.76%)
Aug 06, 2019 3.874 3.998 3.841 3.990 24,997,970 +0.04(+1.05%)
Aug 05, 2019 3.891 4.040 3.883 3.949 23,773,902 +0.17(+4.60%)
Aug 02, 2019 3.660 3.825 3.627 3.775 26,326,698 +0.08(+2.24%)
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.