Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.511 3.602 3.478 3.577 8,357,661 +0.07(+2.12%)
Nov 27, 2019 3.511 3.540 3.470 3.503 10,808,683 -0.04(-1.17%)
Nov 26, 2019 3.470 3.561 3.466 3.544 14,662,593 +0.08(+2.39%)
Nov 25, 2019 3.494 3.544 3.461 3.461 11,931,293 -0.05(-1.41%)
Nov 22, 2019 3.594 3.598 3.503 3.511 8,999,468 -0.04(-1.16%)
Nov 21, 2019 3.602 3.660 3.536 3.552 17,469,772 -0.07(-2.05%)
Nov 20, 2019 3.536 3.627 3.527 3.627 11,842,337 +0.10(+2.81%)
Nov 19, 2019 3.503 3.585 3.494 3.527 12,455,257 +0.00(+0.00%)
Nov 18, 2019 3.461 3.552 3.461 3.527 12,023,964 +0.05(+1.43%)
Nov 15, 2019 3.503 3.552 3.470 3.478 10,532,689 -0.05(-1.41%)
Nov 14, 2019 3.569 3.569 3.470 3.527 19,441,566 +0.00(+0.00%)
Nov 13, 2019 3.602 3.635 3.519 3.527 19,229,644 -0.02(-0.47%)
Nov 12, 2019 3.420 3.561 3.379 3.544 23,756,722 +0.13(+3.87%)
Nov 11, 2019 3.437 3.503 3.412 3.412 14,141,388 -0.03(-0.96%)
Nov 08, 2019 3.404 3.544 3.387 3.445 16,127,503 -0.06(-1.65%)
Nov 07, 2019 3.817 3.841 3.362 3.503 36,982,412 -0.47(-11.85%)
Nov 06, 2019 3.982 4.015 3.907 3.974 20,589,864 +0.02(+0.63%)
Nov 05, 2019 3.883 3.974 3.808 3.949 22,196,988 +0.00(+0.00%)
Nov 04, 2019 3.974 4.007 3.932 3.949 12,783,762 -0.05(-1.24%)
Nov 01, 2019 3.982 4.023 3.916 3.998 13,159,960 -0.01(-0.21%)
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%)
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.