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

Kinross Gold Corporation (NY: KGC )

6.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2020 4.155 4.259 3.916 4.147 41,527,200 -0.26(-5.99%)
Feb 27, 2020 4.833 4.841 4.387 4.411 43,724,752 -0.35(-7.29%)
Feb 26, 2020 4.667 4.857 4.643 4.758 26,129,098 +0.05(+1.05%)
Feb 25, 2020 4.791 4.998 4.709 4.709 33,070,022 -0.20(-4.04%)
Feb 24, 2020 5.180 5.180 4.816 4.907 45,473,104 -0.02(-0.34%)
Feb 21, 2020 4.717 4.940 4.692 4.924 28,668,050 +0.31(+6.62%)
Feb 20, 2020 4.568 4.742 4.568 4.618 24,330,936 +0.02(+0.36%)
Feb 19, 2020 4.444 4.601 4.362 4.601 28,751,414 +0.21(+4.70%)
Feb 18, 2020 4.213 4.403 4.164 4.395 20,816,774 +0.22(+5.35%)
Feb 14, 2020 4.246 4.271 4.155 4.172 22,435,302 -0.07(-1.75%)
Feb 13, 2020 4.246 4.304 4.180 4.246 22,606,958 +0.12(+2.80%)
Feb 12, 2020 4.114 4.180 4.073 4.131 11,027,074 +0.01(+0.20%)
Feb 11, 2020 4.114 4.188 4.064 4.122 15,454,280 -0.01(-0.20%)
Feb 10, 2020 4.089 4.188 4.023 4.131 18,455,592 +0.06(+1.42%)
Feb 07, 2020 4.246 4.263 4.049 4.073 17,701,032 -0.13(-3.14%)
Feb 06, 2020 4.180 4.230 4.114 4.205 13,888,241 +0.08(+2.00%)
Feb 05, 2020 4.056 4.172 4.019 4.122 13,461,597 +0.06(+1.42%)
Feb 04, 2020 4.048 4.106 4.015 4.064 18,351,794 -0.07(-1.80%)
Feb 03, 2020 4.147 4.213 4.106 4.139 15,714,715 -0.05(-1.18%)
Jan 31, 2020 4.122 4.254 4.114 4.188 22,667,234 +0.06(+1.40%)
Jan 30, 2020 4.147 4.164 4.048 4.131 21,240,924 +0.00(+0.00%)
Jan 29, 2020 3.965 4.139 3.949 4.131 17,990,760 +0.17(+4.17%)
Jan 28, 2020 4.007 4.048 3.883 3.965 15,213,153 -0.09(-2.24%)
Jan 27, 2020 4.139 4.172 3.998 4.056 21,061,278 -0.01(-0.20%)
Jan 24, 2020 3.932 4.064 3.916 4.064 13,916,402 +0.14(+3.58%)
Jan 23, 2020 3.891 4.007 3.858 3.924 12,860,352 +0.03(+0.85%)
Jan 22, 2020 3.891 3.899 3.817 3.891 9,529,060 +0.02(+0.64%)
Jan 21, 2020 3.742 3.883 3.684 3.866 14,458,510 +0.15(+4.00%)
Jan 17, 2020 3.800 3.808 3.701 3.717 8,992,932 -0.07(-1.96%)
Jan 16, 2020 3.817 3.829 3.759 3.792 12,620,199 -0.03(-0.86%)
Jan 15, 2020 3.726 3.850 3.726 3.825 14,297,846 +0.13(+3.58%)
Jan 14, 2020 3.569 3.709 3.552 3.693 14,062,557 +0.10(+2.76%)
Jan 13, 2020 3.709 3.751 3.594 3.594 9,659,770 -0.15(-3.97%)
Jan 10, 2020 3.701 3.792 3.701 3.742 8,645,397 +0.06(+1.57%)
Jan 09, 2020 3.684 3.751 3.668 3.684 8,804,037 -0.05(-1.33%)
Jan 08, 2020 3.941 3.957 3.717 3.734 19,045,690 -0.20(-5.04%)
Jan 07, 2020 3.833 3.957 3.792 3.932 15,303,056 +0.09(+2.37%)
Jan 06, 2020 3.990 3.990 3.792 3.841 17,598,648 -0.05(-1.27%)
Jan 03, 2020 4.015 4.023 3.866 3.891 14,491,027 -0.04(-1.05%)
Jan 02, 2020 3.974 4.015 3.916 3.932 14,132,185 +0.02(+0.42%)
Dec 31, 2019 3.949 3.982 3.899 3.916 13,370,466 -0.02(-0.42%)
Dec 30, 2019 3.817 3.932 3.808 3.932 12,332,296 +0.12(+3.03%)
Dec 27, 2019 3.858 3.874 3.808 3.817 10,466,353 -0.04(-1.07%)
Dec 26, 2019 3.858 3.932 3.841 3.858 11,196,078 +0.04(+1.08%)
Dec 24, 2019 3.693 3.817 3.678 3.817 9,707,248 +0.14(+3.82%)
Dec 23, 2019 3.552 3.684 3.544 3.676 10,805,280 +0.16(+4.46%)
Dec 20, 2019 3.519 3.594 3.511 3.519 18,232,322 -0.04(-1.16%)
Dec 19, 2019 3.536 3.585 3.486 3.561 23,807,758 +0.02(+0.47%)
Dec 18, 2019 3.478 3.544 3.445 3.544 14,144,723 +0.07(+1.90%)
Dec 17, 2019 3.552 3.552 3.478 3.478 15,095,099 -0.06(-1.64%)
Dec 16, 2019 3.594 3.627 3.519 3.536 14,037,512 -0.05(-1.38%)
Dec 13, 2019 3.585 3.660 3.577 3.585 14,967,117 -0.02(-0.46%)
Dec 12, 2019 3.701 3.734 3.585 3.602 12,302,471 -0.05(-1.36%)
Dec 11, 2019 3.544 3.660 3.527 3.651 11,922,939 +0.12(+3.51%)
Dec 10, 2019 3.544 3.561 3.494 3.527 7,299,196 +0.02(+0.47%)
Dec 09, 2019 3.585 3.585 3.494 3.511 8,603,307 -0.02(-0.47%)
Dec 06, 2019 3.594 3.602 3.527 3.527 12,332,946 -0.14(-3.83%)
Dec 05, 2019 3.602 3.693 3.602 3.668 9,397,487 +0.06(+1.60%)
Dec 04, 2019 3.767 3.775 3.610 3.610 10,991,576 -0.15(-3.96%)
Dec 03, 2019 3.651 3.767 3.651 3.759 23,305,230 +0.15(+4.12%)
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.