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

Kinross Gold Corporation (NY: KGC )

7.565 -0.425 (-5.32%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 7, 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 (%)
Sep 30, 2019 3.840 3.905 3.725 3.766 22,595,042 -0.16(-4.17%)
Sep 27, 2019 4.045 4.045 3.905 3.930 20,409,738 -0.24(-5.70%)
Sep 26, 2019 4.233 4.266 4.151 4.167 17,257,066 -0.05(-1.17%)
Sep 25, 2019 4.421 4.479 4.192 4.217 20,872,364 -0.23(-5.16%)
Sep 24, 2019 4.323 4.470 4.307 4.446 15,141,992 +0.07(+1.69%)
Sep 23, 2019 4.282 4.380 4.274 4.372 18,651,990 +0.13(+3.09%)
Sep 20, 2019 4.118 4.257 4.086 4.241 23,787,726 +0.11(+2.78%)
Sep 19, 2019 4.151 4.180 4.094 4.126 15,880,932 +0.02(+0.40%)
Sep 18, 2019 4.257 4.298 4.012 4.110 27,562,602 -0.13(-3.09%)
Sep 17, 2019 4.045 4.249 4.036 4.241 22,163,334 +0.21(+5.28%)
Sep 16, 2019 3.955 4.069 3.897 4.028 31,340,976 +0.16(+4.24%)
Sep 13, 2019 3.897 3.967 3.824 3.864 26,437,280 -0.01(-0.21%)
Sep 12, 2019 4.086 4.167 3.873 3.873 22,419,964 -0.08(-2.07%)
Sep 11, 2019 3.955 4.086 3.914 3.955 19,543,614 +0.02(+0.62%)
Sep 10, 2019 3.889 4.028 3.848 3.930 20,828,790 -0.01(-0.21%)
Sep 09, 2019 4.053 4.086 3.881 3.938 18,598,858 -0.11(-2.83%)
Sep 06, 2019 4.176 4.249 4.053 4.053 22,855,442 -0.11(-2.56%)
Sep 05, 2019 4.233 4.274 4.061 4.159 30,218,566 -0.15(-3.42%)
Sep 04, 2019 4.257 4.352 4.217 4.307 12,270,070 +0.06(+1.35%)
Sep 03, 2019 4.167 4.356 4.143 4.249 25,576,148 +0.18(+4.43%)
Aug 30, 2019 4.061 4.151 4.020 4.069 13,421,085 -0.02(-0.40%)
Aug 29, 2019 4.192 4.233 4.012 4.086 21,364,842 -0.13(-3.11%)
Aug 28, 2019 4.225 4.286 4.143 4.217 16,520,699 +0.00(+0.00%)
Aug 27, 2019 4.077 4.266 4.070 4.217 17,982,246 +0.13(+3.21%)
Aug 26, 2019 4.143 4.167 4.061 4.086 11,493,136 -0.03(-0.80%)
Aug 23, 2019 3.856 4.126 3.828 4.118 22,453,240 +0.29(+7.48%)
Aug 22, 2019 3.815 3.889 3.799 3.832 11,862,094 -0.02(-0.43%)
Aug 21, 2019 3.889 3.909 3.819 3.848 15,433,522 -0.06(-1.47%)
Aug 20, 2019 3.856 3.938 3.807 3.905 11,923,824 +0.07(+1.71%)
Aug 19, 2019 3.832 3.905 3.750 3.840 18,536,316 -0.07(-1.88%)
Aug 16, 2019 3.955 4.012 3.881 3.914 15,827,705 -0.11(-2.65%)
Aug 15, 2019 3.881 4.045 3.840 4.020 22,920,184 +0.06(+1.45%)
Aug 14, 2019 4.045 4.102 3.959 3.963 21,588,326 -0.02(-0.41%)
Aug 13, 2019 4.151 4.151 3.873 3.979 27,573,614 -0.09(-2.21%)
Aug 12, 2019 4.192 4.225 4.053 4.069 19,825,812 -0.07(-1.58%)
Aug 09, 2019 4.184 4.233 4.118 4.135 16,934,282 -0.07(-1.75%)
Aug 08, 2019 4.094 4.225 4.020 4.208 27,579,440 +0.07(+1.58%)
Aug 07, 2019 4.086 4.216 4.069 4.143 34,294,252 +0.19(+4.76%)
Aug 06, 2019 3.840 3.963 3.807 3.955 25,222,772 +0.04(+1.05%)
Aug 05, 2019 3.856 4.004 3.848 3.914 23,987,696 +0.17(+4.60%)
Aug 02, 2019 3.627 3.791 3.594 3.742 26,563,450 +0.08(+2.24%)
Aug 01, 2019 3.267 3.668 3.226 3.660 48,056,792 +0.37(+11.19%)
Jul 31, 2019 3.496 3.512 3.275 3.291 25,907,056 -0.20(-5.85%)
Jul 30, 2019 3.488 3.512 3.447 3.496 12,936,219 +0.01(+0.23%)
Jul 29, 2019 3.488 3.504 3.398 3.488 23,486,820 +0.02(+0.47%)
Jul 26, 2019 3.455 3.496 3.406 3.471 8,166,679 +0.06(+1.68%)
Jul 25, 2019 3.480 3.496 3.398 3.414 13,656,589 -0.07(-2.11%)
Jul 24, 2019 3.447 3.521 3.422 3.488 13,616,725 +0.05(+1.43%)
Jul 23, 2019 3.463 3.529 3.381 3.439 15,488,274 -0.03(-0.94%)
Jul 22, 2019 3.537 3.566 3.463 3.471 14,314,416 -0.06(-1.62%)
Jul 19, 2019 3.504 3.586 3.431 3.529 15,501,106 +0.00(+0.00%)
Jul 18, 2019 3.390 3.562 3.340 3.529 18,983,090 +0.13(+3.86%)
Jul 17, 2019 3.283 3.402 3.267 3.398 12,507,416 +0.11(+3.49%)
Jul 16, 2019 3.300 3.337 3.267 3.283 8,062,844 -0.02(-0.50%)
Jul 15, 2019 3.316 3.340 3.267 3.300 8,311,312 -0.02(-0.49%)
Jul 12, 2019 3.308 3.332 3.267 3.316 9,583,366 +0.02(+0.75%)
Jul 11, 2019 3.373 3.381 3.242 3.291 13,619,535 -0.08(-2.43%)
Jul 10, 2019 3.259 3.381 3.201 3.373 17,914,050 +0.16(+5.10%)
Jul 09, 2019 3.128 3.218 3.111 3.209 11,735,816 +0.07(+2.35%)
Jul 08, 2019 3.144 3.185 3.103 3.136 10,342,606 +0.00(+0.00%)
Jul 05, 2019 3.062 3.156 3.038 3.136 13,628,355 -0.05(-1.54%)
Jul 03, 2019 3.160 3.193 3.111 3.185 11,225,887 +0.06(+1.83%)
Jul 02, 2019 3.046 3.144 3.025 3.128 18,482,134 +0.14(+4.66%)
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.