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 +0.040 (+0.61%)
Official Closing 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 (%)
Nov 29, 2019 3.504 3.595 3.471 3.570 8,373,364 +0.07(+2.12%)
Nov 27, 2019 3.504 3.533 3.463 3.496 10,828,992 -0.04(-1.17%)
Nov 26, 2019 3.463 3.554 3.459 3.537 14,690,144 +0.08(+2.39%)
Nov 25, 2019 3.488 3.537 3.455 3.455 11,953,711 -0.05(-1.41%)
Nov 22, 2019 3.587 3.591 3.496 3.504 9,016,378 -0.04(-1.16%)
Nov 21, 2019 3.595 3.653 3.529 3.546 17,502,598 -0.07(-2.05%)
Nov 20, 2019 3.529 3.620 3.521 3.620 11,864,588 +0.10(+2.81%)
Nov 19, 2019 3.496 3.579 3.488 3.521 12,478,660 +0.00(+0.00%)
Nov 18, 2019 3.455 3.546 3.455 3.521 12,046,557 +0.05(+1.43%)
Nov 15, 2019 3.496 3.546 3.463 3.471 10,552,479 -0.05(-1.41%)
Nov 14, 2019 3.562 3.562 3.463 3.521 19,478,096 +0.00(+0.00%)
Nov 13, 2019 3.595 3.628 3.513 3.521 19,265,776 -0.02(-0.47%)
Nov 12, 2019 3.414 3.554 3.372 3.537 23,801,360 +0.13(+3.87%)
Nov 11, 2019 3.430 3.496 3.405 3.405 14,167,959 -0.03(-0.96%)
Nov 08, 2019 3.397 3.537 3.381 3.438 16,157,806 -0.06(-1.65%)
Nov 07, 2019 3.809 3.834 3.356 3.496 37,051,900 -0.47(-11.85%)
Nov 06, 2019 3.974 4.007 3.900 3.966 20,628,552 +0.02(+0.63%)
Nov 05, 2019 3.875 3.966 3.801 3.941 22,238,694 +0.00(+0.00%)
Nov 04, 2019 3.966 3.999 3.925 3.941 12,807,782 -0.05(-1.24%)
Nov 01, 2019 3.974 4.016 3.908 3.991 13,184,687 -0.01(-0.21%)
Oct 31, 2019 3.999 4.106 3.958 3.999 19,928,998 +0.04(+1.04%)
Oct 30, 2019 3.933 3.995 3.847 3.958 15,621,211 +0.02(+0.63%)
Oct 29, 2019 3.842 3.966 3.826 3.933 10,892,026 +0.06(+1.49%)
Oct 28, 2019 3.908 3.933 3.818 3.875 12,239,262 -0.10(-2.49%)
Oct 25, 2019 3.958 4.057 3.917 3.974 15,180,915 +0.07(+1.69%)
Oct 24, 2019 3.826 3.917 3.809 3.908 12,166,678 +0.11(+2.82%)
Oct 23, 2019 3.834 3.859 3.785 3.801 11,406,944 +0.01(+0.22%)
Oct 22, 2019 3.785 3.809 3.678 3.793 12,013,293 +0.06(+1.55%)
Oct 21, 2019 3.867 3.884 3.727 3.735 10,344,380 -0.11(-2.79%)
Oct 18, 2019 3.875 3.917 3.785 3.842 8,688,201 -0.02(-0.64%)
Oct 17, 2019 3.818 3.933 3.785 3.867 8,823,054 +0.05(+1.30%)
Oct 16, 2019 3.760 3.826 3.727 3.818 9,646,027 +0.10(+2.66%)
Oct 15, 2019 3.793 3.826 3.711 3.719 14,004,141 -0.12(-3.22%)
Oct 14, 2019 3.793 3.908 3.785 3.842 6,936,072 +0.05(+1.30%)
Oct 11, 2019 3.884 3.917 3.776 3.793 16,803,124 -0.12(-3.16%)
Oct 10, 2019 3.966 3.983 3.801 3.917 20,654,110 -0.04(-1.04%)
Oct 09, 2019 3.999 4.032 3.941 3.958 14,120,418 -0.07(-1.64%)
Oct 08, 2019 4.049 4.065 3.983 4.024 18,491,284 +0.06(+1.46%)
Oct 07, 2019 3.991 4.049 3.958 3.966 8,495,078 -0.05(-1.23%)
Oct 04, 2019 3.958 4.049 3.941 4.016 10,716,810 +0.07(+1.67%)
Oct 03, 2019 3.983 4.123 3.950 3.950 22,220,334 -0.05(-1.24%)
Oct 02, 2019 3.974 4.024 3.908 3.999 17,873,794 +0.10(+2.54%)
Oct 01, 2019 3.768 3.966 3.719 3.900 21,072,884 +0.11(+2.83%)
Sep 30, 2019 3.867 3.933 3.752 3.793 22,435,736 -0.16(-4.17%)
Sep 27, 2019 4.073 4.073 3.933 3.958 20,265,840 -0.24(-5.70%)
Sep 26, 2019 4.263 4.296 4.180 4.197 17,135,396 -0.05(-1.16%)
Sep 25, 2019 4.453 4.510 4.222 4.246 20,725,204 -0.23(-5.16%)
Sep 24, 2019 4.354 4.502 4.337 4.477 15,035,234 +0.07(+1.69%)
Sep 23, 2019 4.312 4.411 4.304 4.403 18,520,484 +0.13(+3.09%)
Sep 20, 2019 4.148 4.288 4.115 4.271 23,620,012 +0.12(+2.78%)
Sep 19, 2019 4.180 4.209 4.123 4.156 15,768,964 +0.02(+0.40%)
Sep 18, 2019 4.288 4.329 4.040 4.139 27,368,274 -0.13(-3.09%)
Sep 17, 2019 4.073 4.279 4.065 4.271 22,007,072 +0.21(+5.28%)
Sep 16, 2019 3.983 4.098 3.925 4.057 31,120,008 +0.16(+4.24%)
Sep 13, 2019 3.925 3.995 3.851 3.892 26,250,886 -0.01(-0.21%)
Sep 12, 2019 4.115 4.197 3.900 3.900 22,261,892 -0.08(-2.07%)
Sep 11, 2019 3.983 4.115 3.941 3.983 19,405,822 +0.02(+0.63%)
Sep 10, 2019 3.917 4.057 3.875 3.958 20,681,938 -0.01(-0.21%)
Sep 09, 2019 4.082 4.115 3.908 3.966 18,467,728 -0.12(-2.83%)
Sep 06, 2019 4.205 4.279 4.082 4.082 22,694,300 -0.11(-2.56%)
Sep 05, 2019 4.263 4.304 4.090 4.189 30,005,512 -0.15(-3.42%)
Sep 04, 2019 4.288 4.383 4.246 4.337 12,183,560 +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.