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 (%)
Mar 31, 2020 3.313 3.527 3.288 3.288 21,487,974 -0.08(-2.45%)
Mar 30, 2020 3.503 3.717 3.263 3.371 21,840,642 -0.12(-3.32%)
Mar 27, 2020 3.726 3.808 3.408 3.486 27,776,756 -0.36(-9.25%)
Mar 26, 2020 3.965 4.147 3.742 3.841 34,194,824 -0.01(-0.21%)
Mar 25, 2020 3.709 3.998 3.556 3.850 40,906,468 +0.09(+2.42%)
Mar 24, 2020 3.684 3.858 3.437 3.759 47,429,932 +0.50(+15.19%)
Mar 23, 2020 3.189 3.445 3.032 3.263 51,410,824 +0.28(+9.42%)
Mar 20, 2020 3.494 3.527 2.949 2.982 36,522,988 -0.27(-8.38%)
Mar 19, 2020 3.329 3.794 2.916 3.255 34,598,332 -0.10(-2.96%)
Mar 18, 2020 3.717 3.965 3.313 3.354 30,988,822 -0.58(-14.71%)
Mar 17, 2020 3.263 4.073 3.238 3.932 43,655,008 +0.63(+19.00%)
Mar 16, 2020 2.445 3.459 2.247 3.304 52,757,800 +0.44(+15.27%)
Mar 13, 2020 3.519 3.519 2.842 2.867 38,015,052 -0.50(-14.74%)
Mar 12, 2020 3.288 3.767 3.106 3.362 34,459,040 -0.61(-15.38%)
Mar 11, 2020 4.213 4.304 3.924 3.974 28,593,758 -0.33(-7.68%)
Mar 10, 2020 4.287 4.362 4.065 4.304 43,348,732 +0.02(+0.58%)
Mar 09, 2020 4.378 4.560 4.263 4.279 21,458,992 -0.32(-7.00%)
Mar 06, 2020 4.767 4.779 4.411 4.601 47,013,552 -0.13(-2.79%)
Mar 05, 2020 4.643 4.750 4.511 4.734 36,109,452 +0.17(+3.62%)
Mar 04, 2020 4.593 4.659 4.436 4.568 18,911,350 +0.02(+0.36%)
Mar 03, 2020 4.428 4.734 4.337 4.552 38,923,372 +0.18(+4.16%)
Mar 02, 2020 4.304 4.395 4.188 4.370 29,501,210 +0.22(+5.38%)
Feb 28, 2020 4.155 4.259 3.916 4.147 41,527,200 -0.26(-5.99%)
Feb 27, 2020 4.833 4.841 4.387 4.411 43,724,752 -0.35(-7.29%)
Feb 26, 2020 4.667 4.857 4.643 4.758 26,129,098 +0.05(+1.05%)
Feb 25, 2020 4.791 4.998 4.709 4.709 33,070,022 -0.20(-4.04%)
Feb 24, 2020 5.180 5.180 4.816 4.907 45,473,104 -0.02(-0.34%)
Feb 21, 2020 4.717 4.940 4.692 4.924 28,668,050 +0.31(+6.62%)
Feb 20, 2020 4.568 4.742 4.568 4.618 24,330,936 +0.02(+0.36%)
Feb 19, 2020 4.444 4.601 4.362 4.601 28,751,414 +0.21(+4.70%)
Feb 18, 2020 4.213 4.403 4.164 4.395 20,816,774 +0.22(+5.35%)
Feb 14, 2020 4.246 4.271 4.155 4.172 22,435,302 -0.07(-1.75%)
Feb 13, 2020 4.246 4.304 4.180 4.246 22,606,958 +0.12(+2.80%)
Feb 12, 2020 4.114 4.180 4.073 4.131 11,027,074 +0.01(+0.20%)
Feb 11, 2020 4.114 4.188 4.064 4.122 15,454,280 -0.01(-0.20%)
Feb 10, 2020 4.089 4.188 4.023 4.131 18,455,592 +0.06(+1.42%)
Feb 07, 2020 4.246 4.263 4.049 4.073 17,701,032 -0.13(-3.14%)
Feb 06, 2020 4.180 4.230 4.114 4.205 13,888,241 +0.08(+2.00%)
Feb 05, 2020 4.056 4.172 4.019 4.122 13,461,597 +0.06(+1.42%)
Feb 04, 2020 4.048 4.106 4.015 4.064 18,351,794 -0.07(-1.80%)
Feb 03, 2020 4.147 4.213 4.106 4.139 15,714,715 -0.05(-1.18%)
Jan 31, 2020 4.122 4.254 4.114 4.188 22,667,234 +0.06(+1.40%)
Jan 30, 2020 4.147 4.164 4.048 4.131 21,240,924 +0.00(+0.00%)
Jan 29, 2020 3.965 4.139 3.949 4.131 17,990,760 +0.17(+4.17%)
Jan 28, 2020 4.007 4.048 3.883 3.965 15,213,153 -0.09(-2.24%)
Jan 27, 2020 4.139 4.172 3.998 4.056 21,061,278 -0.01(-0.20%)
Jan 24, 2020 3.932 4.064 3.916 4.064 13,916,402 +0.14(+3.58%)
Jan 23, 2020 3.891 4.007 3.858 3.924 12,860,352 +0.03(+0.85%)
Jan 22, 2020 3.891 3.899 3.817 3.891 9,529,060 +0.02(+0.64%)
Jan 21, 2020 3.742 3.883 3.684 3.866 14,458,510 +0.15(+4.00%)
Jan 17, 2020 3.800 3.808 3.701 3.717 8,992,932 -0.07(-1.96%)
Jan 16, 2020 3.817 3.829 3.759 3.792 12,620,199 -0.03(-0.86%)
Jan 15, 2020 3.726 3.850 3.726 3.825 14,297,846 +0.13(+3.58%)
Jan 14, 2020 3.569 3.709 3.552 3.693 14,062,557 +0.10(+2.76%)
Jan 13, 2020 3.709 3.751 3.594 3.594 9,659,770 -0.15(-3.97%)
Jan 10, 2020 3.701 3.792 3.701 3.742 8,645,397 +0.06(+1.57%)
Jan 09, 2020 3.684 3.751 3.668 3.684 8,804,037 -0.05(-1.33%)
Jan 08, 2020 3.941 3.957 3.717 3.734 19,045,690 -0.20(-5.04%)
Jan 07, 2020 3.833 3.957 3.792 3.932 15,303,056 +0.09(+2.37%)
Jan 06, 2020 3.990 3.990 3.792 3.841 17,598,648 -0.05(-1.27%)
Jan 03, 2020 4.015 4.023 3.866 3.891 14,491,027 -0.04(-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.