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

Kinross Gold Corporation (NY: KGC )

6.760 +0.030 (+0.45%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 3.306 3.521 3.282 3.282 21,528,348 -0.08(-2.45%)
Mar 30, 2020 3.496 3.711 3.257 3.364 21,881,680 -0.12(-3.32%)
Mar 27, 2020 3.719 3.801 3.401 3.480 27,828,946 -0.35(-9.25%)
Mar 26, 2020 3.958 4.139 3.735 3.834 34,259,076 -0.01(-0.21%)
Mar 25, 2020 3.702 3.991 3.550 3.842 40,983,332 +0.09(+2.42%)
Mar 24, 2020 3.678 3.851 3.430 3.752 47,519,048 +0.49(+15.19%)
Mar 23, 2020 3.183 3.438 3.026 3.257 51,507,420 +0.28(+9.42%)
Mar 20, 2020 3.488 3.521 2.944 2.977 36,591,616 -0.27(-8.38%)
Mar 19, 2020 3.323 3.787 2.911 3.249 34,663,340 -0.10(-2.96%)
Mar 18, 2020 3.711 3.958 3.306 3.348 31,047,048 -0.58(-14.71%)
Mar 17, 2020 3.257 4.065 3.232 3.925 43,737,036 +0.63(+19.00%)
Mar 16, 2020 2.441 3.453 2.243 3.298 52,856,932 +0.44(+15.27%)
Mar 13, 2020 3.513 3.513 2.836 2.861 38,086,480 -0.49(-14.74%)
Mar 12, 2020 3.282 3.760 3.100 3.356 34,523,788 -0.61(-15.38%)
Mar 11, 2020 4.205 4.296 3.917 3.966 28,647,484 -0.33(-7.68%)
Mar 10, 2020 4.279 4.354 4.057 4.296 43,430,184 +0.02(+0.58%)
Mar 09, 2020 4.370 4.552 4.255 4.271 21,499,312 -0.32(-7.00%)
Mar 06, 2020 4.758 4.770 4.403 4.593 47,101,888 -0.13(-2.79%)
Mar 05, 2020 4.634 4.741 4.502 4.725 36,177,300 +0.16(+3.62%)
Mar 04, 2020 4.585 4.650 4.428 4.560 18,946,884 +0.02(+0.36%)
Mar 03, 2020 4.420 4.725 4.329 4.543 38,996,508 +0.18(+4.16%)
Mar 02, 2020 4.296 4.387 4.180 4.362 29,556,642 +0.22(+5.38%)
Feb 28, 2020 4.148 4.251 3.908 4.139 41,605,228 -0.26(-5.99%)
Feb 27, 2020 4.824 4.832 4.378 4.403 43,806,908 -0.35(-7.29%)
Feb 26, 2020 4.659 4.848 4.634 4.749 26,178,194 +0.05(+1.05%)
Feb 25, 2020 4.782 4.989 4.700 4.700 33,132,158 -0.20(-4.04%)
Feb 24, 2020 5.170 5.170 4.807 4.898 45,558,544 -0.02(-0.34%)
Feb 21, 2020 4.708 4.931 4.683 4.914 28,721,916 +0.31(+6.62%)
Feb 20, 2020 4.560 4.733 4.560 4.609 24,376,652 +0.02(+0.36%)
Feb 19, 2020 4.436 4.593 4.354 4.593 28,805,436 +0.21(+4.70%)
Feb 18, 2020 4.205 4.395 4.156 4.387 20,855,888 +0.22(+5.35%)
Feb 14, 2020 4.238 4.263 4.148 4.164 22,477,456 -0.07(-1.75%)
Feb 13, 2020 4.238 4.296 4.172 4.238 22,649,436 +0.12(+2.80%)
Feb 12, 2020 4.106 4.172 4.065 4.123 11,047,794 +0.01(+0.20%)
Feb 11, 2020 4.106 4.180 4.057 4.115 15,483,318 -0.01(-0.20%)
Feb 10, 2020 4.082 4.180 4.016 4.123 18,490,270 +0.06(+1.42%)
Feb 07, 2020 4.238 4.255 4.041 4.065 17,734,292 -0.13(-3.14%)
Feb 06, 2020 4.172 4.222 4.106 4.197 13,914,336 +0.08(+2.00%)
Feb 05, 2020 4.049 4.164 4.011 4.115 13,486,891 +0.06(+1.42%)
Feb 04, 2020 4.040 4.098 4.007 4.057 18,386,276 -0.07(-1.80%)
Feb 03, 2020 4.139 4.205 4.098 4.131 15,744,242 -0.05(-1.18%)
Jan 31, 2020 4.115 4.246 4.106 4.180 22,709,824 +0.06(+1.40%)
Jan 30, 2020 4.139 4.156 4.040 4.123 21,280,836 +0.00(+0.00%)
Jan 29, 2020 3.958 4.131 3.941 4.123 18,024,564 +0.16(+4.17%)
Jan 28, 2020 3.999 4.040 3.875 3.958 15,241,738 -0.09(-2.24%)
Jan 27, 2020 4.131 4.164 3.991 4.049 21,100,852 -0.01(-0.20%)
Jan 24, 2020 3.925 4.057 3.908 4.057 13,942,550 +0.14(+3.58%)
Jan 23, 2020 3.884 3.999 3.851 3.917 12,884,516 +0.03(+0.85%)
Jan 22, 2020 3.884 3.892 3.809 3.884 9,546,965 +0.02(+0.64%)
Jan 21, 2020 3.735 3.875 3.678 3.859 14,485,677 +0.15(+4.00%)
Jan 17, 2020 3.793 3.801 3.694 3.711 9,009,829 -0.07(-1.96%)
Jan 16, 2020 3.809 3.822 3.752 3.785 12,643,912 -0.03(-0.86%)
Jan 15, 2020 3.719 3.842 3.719 3.818 14,324,711 +0.13(+3.58%)
Jan 14, 2020 3.562 3.702 3.546 3.686 14,088,979 +0.10(+2.76%)
Jan 13, 2020 3.702 3.743 3.587 3.587 9,677,920 -0.15(-3.97%)
Jan 10, 2020 3.694 3.785 3.694 3.735 8,661,641 +0.06(+1.57%)
Jan 09, 2020 3.678 3.743 3.661 3.678 8,820,579 -0.05(-1.33%)
Jan 08, 2020 3.933 3.950 3.711 3.727 19,081,476 -0.20(-5.04%)
Jan 07, 2020 3.826 3.950 3.785 3.925 15,331,810 +0.09(+2.37%)
Jan 06, 2020 3.983 3.983 3.785 3.834 17,631,714 -0.05(-1.27%)
Jan 03, 2020 4.007 4.016 3.859 3.884 14,518,255 -0.04(-1.05%)
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.