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

Kinross Gold Corporation (NY: KGC )

6.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2019 3.521 3.537 3.298 3.315 25,724,400 -0.21(-5.85%)
Jul 30, 2019 3.513 3.537 3.471 3.521 12,845,013 +0.01(+0.23%)
Jul 29, 2019 3.513 3.529 3.422 3.513 23,321,228 +0.02(+0.47%)
Jul 26, 2019 3.480 3.521 3.430 3.496 8,109,101 +0.06(+1.68%)
Jul 25, 2019 3.504 3.521 3.422 3.438 13,560,304 -0.07(-2.11%)
Jul 24, 2019 3.471 3.546 3.447 3.513 13,520,721 +0.05(+1.43%)
Jul 23, 2019 3.488 3.554 3.405 3.463 15,379,075 -0.03(-0.94%)
Jul 22, 2019 3.562 3.591 3.488 3.496 14,213,493 -0.06(-1.62%)
Jul 19, 2019 3.529 3.612 3.455 3.554 15,391,817 +0.00(+0.00%)
Jul 18, 2019 3.414 3.587 3.364 3.554 18,849,250 +0.13(+3.86%)
Jul 17, 2019 3.306 3.426 3.290 3.422 12,419,233 +0.12(+3.49%)
Jul 16, 2019 3.323 3.360 3.290 3.306 8,005,998 -0.02(-0.50%)
Jul 15, 2019 3.339 3.364 3.290 3.323 8,252,714 -0.02(-0.49%)
Jul 12, 2019 3.331 3.356 3.290 3.339 9,515,799 +0.02(+0.75%)
Jul 11, 2019 3.397 3.405 3.265 3.315 13,523,511 -0.08(-2.43%)
Jul 10, 2019 3.282 3.405 3.224 3.397 17,787,748 +0.16(+5.10%)
Jul 09, 2019 3.150 3.240 3.133 3.232 11,653,073 +0.07(+2.35%)
Jul 08, 2019 3.166 3.208 3.125 3.158 10,269,686 +0.00(+0.00%)
Jul 05, 2019 3.084 3.179 3.059 3.158 13,532,269 -0.05(-1.54%)
Jul 03, 2019 3.183 3.216 3.133 3.208 11,146,739 +0.06(+1.83%)
Jul 02, 2019 3.067 3.166 3.047 3.150 18,351,826 +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.