Skip to main content

Kinross Gold Corporation (NY: KGC )

5.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 4.205 4.395 4.180 4.287 25,348,198 +0.18(+4.43%)
Aug 30, 2019 4.097 4.188 4.056 4.106 13,301,467 -0.02(-0.40%)
Aug 29, 2019 4.230 4.271 4.048 4.122 21,174,424 -0.13(-3.11%)
Aug 28, 2019 4.263 4.325 4.180 4.254 16,373,456 +0.00(+0.00%)
Aug 27, 2019 4.114 4.304 4.107 4.254 17,821,976 +0.13(+3.21%)
Aug 26, 2019 4.180 4.205 4.097 4.122 11,390,702 -0.03(-0.80%)
Aug 23, 2019 3.891 4.164 3.862 4.155 22,253,122 +0.29(+7.48%)
Aug 22, 2019 3.850 3.924 3.833 3.866 11,756,371 -0.02(-0.43%)
Aug 21, 2019 3.924 3.945 3.854 3.883 15,295,968 -0.06(-1.47%)
Aug 20, 2019 3.891 3.974 3.841 3.941 11,817,551 +0.07(+1.71%)
Aug 19, 2019 3.866 3.941 3.784 3.874 18,371,110 -0.07(-1.88%)
Aug 16, 2019 3.990 4.048 3.916 3.949 15,686,638 -0.11(-2.65%)
Aug 15, 2019 3.916 4.081 3.874 4.056 22,715,906 +0.06(+1.45%)
Aug 14, 2019 4.081 4.139 3.994 3.998 21,395,918 -0.02(-0.41%)
Aug 13, 2019 4.188 4.188 3.907 4.015 27,327,860 -0.09(-2.21%)
Aug 12, 2019 4.230 4.263 4.089 4.106 19,649,112 -0.07(-1.58%)
Aug 09, 2019 4.221 4.271 4.155 4.172 16,783,352 -0.07(-1.75%)
Aug 08, 2019 4.131 4.263 4.056 4.246 27,333,634 +0.07(+1.58%)
Aug 07, 2019 4.122 4.254 4.106 4.180 33,988,596 +0.19(+4.76%)
Aug 06, 2019 3.874 3.998 3.841 3.990 24,997,970 +0.04(+1.05%)
Aug 05, 2019 3.891 4.040 3.883 3.949 23,773,902 +0.17(+4.60%)
Aug 02, 2019 3.660 3.825 3.627 3.775 26,326,698 +0.08(+2.24%)
Aug 01, 2019 3.296 3.701 3.255 3.693 47,628,476 +0.37(+11.19%)
Jul 31, 2019 3.527 3.544 3.304 3.321 25,676,156 -0.21(-5.85%)
Jul 30, 2019 3.519 3.544 3.478 3.527 12,820,923 +0.01(+0.23%)
Jul 29, 2019 3.519 3.536 3.428 3.519 23,277,490 +0.02(+0.47%)
Jul 26, 2019 3.486 3.527 3.437 3.503 8,093,893 +0.06(+1.68%)
Jul 25, 2019 3.511 3.527 3.428 3.445 13,534,873 -0.07(-2.11%)
Jul 24, 2019 3.478 3.553 3.453 3.519 13,495,364 +0.05(+1.43%)
Jul 23, 2019 3.494 3.561 3.412 3.470 15,350,233 -0.03(-0.94%)
Jul 22, 2019 3.569 3.598 3.494 3.503 14,186,836 -0.06(-1.62%)
Jul 19, 2019 3.536 3.618 3.461 3.561 15,362,950 +0.00(+0.00%)
Jul 18, 2019 3.420 3.594 3.371 3.561 18,813,900 +0.13(+3.86%)
Jul 17, 2019 3.313 3.432 3.296 3.428 12,395,941 +0.12(+3.49%)
Jul 16, 2019 3.329 3.367 3.296 3.313 7,990,983 -0.02(-0.50%)
Jul 15, 2019 3.346 3.371 3.296 3.329 8,237,236 -0.02(-0.49%)
Jul 12, 2019 3.337 3.362 3.296 3.346 9,497,953 +0.02(+0.75%)
Jul 11, 2019 3.404 3.412 3.271 3.321 13,498,148 -0.08(-2.43%)
Jul 10, 2019 3.288 3.412 3.230 3.404 17,754,390 +0.17(+5.10%)
Jul 09, 2019 3.156 3.247 3.139 3.238 11,631,218 +0.07(+2.35%)
Jul 08, 2019 3.172 3.214 3.131 3.164 10,250,425 +0.00(+0.00%)
Jul 05, 2019 3.090 3.185 3.065 3.164 13,506,891 -0.05(-1.54%)
Jul 03, 2019 3.189 3.222 3.139 3.214 11,125,834 +0.06(+1.83%)
Jul 02, 2019 3.073 3.172 3.052 3.156 18,317,408 +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.