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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 3.654 3.890 3.626 3.626 19,483,088 -0.09(-2.45%)
Mar 30, 2020 3.863 4.100 3.599 3.717 19,802,852 -0.13(-3.32%)
Mar 27, 2020 4.109 4.200 3.758 3.845 25,185,110 -0.39(-9.25%)
Mar 26, 2020 4.373 4.574 4.127 4.237 31,004,358 -0.01(-0.21%)
Mar 25, 2020 4.091 4.410 3.922 4.246 37,089,788 +0.10(+2.42%)
Mar 24, 2020 4.064 4.255 3.790 4.146 43,004,592 +0.55(+15.19%)
Mar 23, 2020 3.517 3.799 3.344 3.599 46,614,056 +0.31(+9.42%)
Mar 20, 2020 3.854 3.890 3.253 3.289 33,115,296 -0.30(-8.38%)
Mar 19, 2020 3.672 4.184 3.216 3.590 31,370,214 -0.11(-2.96%)
Mar 18, 2020 4.100 4.373 3.654 3.699 28,097,482 -0.64(-14.71%)
Mar 17, 2020 3.599 4.492 3.572 4.337 39,581,880 +0.69(+19.00%)
Mar 16, 2020 2.697 3.815 2.478 3.644 47,835,356 +0.48(+15.27%)
Mar 13, 2020 3.881 3.881 3.134 3.162 34,468,148 -0.55(-14.74%)
Mar 12, 2020 3.626 4.155 3.426 3.708 31,243,920 -0.67(-15.38%)
Mar 11, 2020 4.647 4.747 4.328 4.382 25,925,884 -0.36(-7.68%)
Mar 10, 2020 4.729 4.811 4.483 4.747 39,304,180 +0.03(+0.58%)
Mar 09, 2020 4.829 5.029 4.701 4.720 19,456,810 -0.36(-7.00%)
Mar 06, 2020 5.257 5.271 4.865 5.075 42,627,064 -0.15(-2.79%)
Mar 05, 2020 5.120 5.239 4.975 5.221 32,740,342 +0.18(+3.62%)
Mar 04, 2020 5.066 5.139 4.893 5.038 17,146,870 +0.02(+0.36%)
Mar 03, 2020 4.884 5.221 4.783 5.020 35,291,716 +0.20(+4.16%)
Mar 02, 2020 4.747 4.847 4.619 4.820 26,748,668 +0.25(+5.38%)
Feb 28, 2020 4.583 4.697 4.319 4.574 37,652,600 -0.29(-5.99%)
Feb 27, 2020 5.330 5.339 4.838 4.865 39,645,116 -0.38(-7.29%)
Feb 26, 2020 5.148 5.357 5.120 5.248 23,691,184 +0.05(+1.05%)
Feb 25, 2020 5.284 5.512 5.193 5.193 29,984,500 -0.22(-4.04%)
Feb 24, 2020 5.713 5.713 5.312 5.412 41,230,340 -0.02(-0.34%)
Feb 21, 2020 5.202 5.448 5.175 5.430 25,993,244 +0.34(+6.62%)
Feb 20, 2020 5.038 5.230 5.038 5.093 22,060,794 +0.02(+0.36%)
Feb 19, 2020 4.902 5.075 4.811 5.075 26,068,830 +0.23(+4.70%)
Feb 18, 2020 4.647 4.856 4.592 4.847 18,874,514 +0.25(+5.35%)
Feb 14, 2020 4.683 4.711 4.583 4.601 20,342,028 -0.08(-1.75%)
Feb 13, 2020 4.683 4.747 4.610 4.683 20,497,668 +0.13(+2.80%)
Feb 12, 2020 4.537 4.610 4.492 4.556 9,998,219 +0.01(+0.20%)
Feb 11, 2020 4.537 4.619 4.483 4.546 14,012,355 -0.01(-0.20%)
Feb 10, 2020 4.510 4.619 4.437 4.556 16,733,636 +0.06(+1.42%)
Feb 07, 2020 4.683 4.701 4.466 4.492 16,049,479 -0.15(-3.14%)
Feb 06, 2020 4.610 4.665 4.537 4.638 12,592,431 +0.09(+2.00%)
Feb 05, 2020 4.474 4.601 4.433 4.546 12,205,594 +0.06(+1.42%)
Feb 04, 2020 4.464 4.528 4.428 4.483 16,639,523 -0.08(-1.80%)
Feb 03, 2020 4.574 4.647 4.528 4.565 14,248,490 -0.05(-1.18%)
Jan 31, 2020 4.546 4.692 4.537 4.619 20,552,320 +0.06(+1.40%)
Jan 30, 2020 4.574 4.592 4.464 4.556 19,259,090 +0.00(+0.00%)
Jan 29, 2020 4.373 4.565 4.355 4.556 16,312,174 +0.18(+4.17%)
Jan 28, 2020 4.419 4.464 4.282 4.373 13,793,726 -0.10(-2.24%)
Jan 27, 2020 4.565 4.601 4.410 4.474 19,096,206 -0.01(-0.20%)
Jan 24, 2020 4.337 4.483 4.319 4.483 12,617,964 +0.15(+3.58%)
Jan 23, 2020 4.291 4.419 4.255 4.328 11,660,447 +0.04(+0.85%)
Jan 22, 2020 4.291 4.300 4.209 4.291 8,639,973 +0.03(+0.64%)
Jan 21, 2020 4.127 4.282 4.064 4.264 13,109,493 +0.16(+4.00%)
Jan 17, 2020 4.191 4.200 4.082 4.100 8,153,867 -0.08(-1.96%)
Jan 16, 2020 4.209 4.223 4.146 4.182 11,442,701 -0.04(-0.86%)
Jan 15, 2020 4.109 4.246 4.109 4.218 12,963,819 +0.15(+3.58%)
Jan 14, 2020 3.936 4.091 3.918 4.073 12,750,482 +0.11(+2.76%)
Jan 13, 2020 4.091 4.136 3.963 3.963 8,758,488 -0.16(-3.97%)
Jan 10, 2020 4.082 4.182 4.082 4.127 7,838,758 +0.06(+1.57%)
Jan 09, 2020 4.064 4.136 4.045 4.064 7,982,596 -0.05(-1.33%)
Jan 08, 2020 4.346 4.364 4.100 4.118 17,268,678 -0.22(-5.04%)
Jan 07, 2020 4.228 4.364 4.182 4.337 13,875,240 +0.10(+2.37%)
Jan 06, 2020 4.401 4.401 4.182 4.237 15,956,647 -0.05(-1.27%)
Jan 03, 2020 4.428 4.437 4.264 4.291 13,138,975 -0.05(-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.