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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 3.941 3.974 3.892 3.908 13,395,588 -0.02(-0.42%)
Dec 30, 2019 3.809 3.925 3.801 3.925 12,355,468 +0.12(+3.03%)
Dec 27, 2019 3.851 3.867 3.801 3.809 10,486,019 -0.04(-1.07%)
Dec 26, 2019 3.851 3.925 3.834 3.851 11,217,115 +0.04(+1.08%)
Dec 24, 2019 3.686 3.809 3.671 3.809 9,725,488 +0.14(+3.82%)
Dec 23, 2019 3.546 3.678 3.537 3.669 10,825,583 +0.16(+4.46%)
Dec 20, 2019 3.513 3.587 3.504 3.513 18,266,580 -0.04(-1.16%)
Dec 19, 2019 3.529 3.579 3.480 3.554 23,852,492 +0.02(+0.47%)
Dec 18, 2019 3.471 3.537 3.438 3.537 14,171,300 +0.07(+1.90%)
Dec 17, 2019 3.546 3.546 3.471 3.471 15,123,462 -0.06(-1.64%)
Dec 16, 2019 3.587 3.620 3.513 3.529 14,063,888 -0.05(-1.38%)
Dec 13, 2019 3.579 3.653 3.570 3.579 14,995,239 -0.02(-0.46%)
Dec 12, 2019 3.694 3.727 3.579 3.595 12,325,587 -0.05(-1.36%)
Dec 11, 2019 3.537 3.653 3.521 3.645 11,945,342 +0.12(+3.51%)
Dec 10, 2019 3.537 3.554 3.488 3.521 7,312,911 +0.02(+0.47%)
Dec 09, 2019 3.579 3.579 3.488 3.504 8,619,472 -0.02(-0.47%)
Dec 06, 2019 3.587 3.595 3.521 3.521 12,356,119 -0.14(-3.83%)
Dec 05, 2019 3.595 3.686 3.595 3.661 9,415,145 +0.06(+1.60%)
Dec 04, 2019 3.760 3.768 3.603 3.603 11,012,229 -0.15(-3.96%)
Dec 03, 2019 3.645 3.760 3.645 3.752 23,349,020 +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.