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

Kinross Gold Corporation (NY: KGC )

6.730 +0.130 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2020 4.115 4.246 4.106 4.180 22,709,824 +0.06(+1.40%)
Jan 30, 2020 4.139 4.156 4.040 4.123 21,280,836 +0.00(+0.00%)
Jan 29, 2020 3.958 4.131 3.941 4.123 18,024,564 +0.16(+4.17%)
Jan 28, 2020 3.999 4.040 3.875 3.958 15,241,738 -0.09(-2.24%)
Jan 27, 2020 4.131 4.164 3.991 4.049 21,100,852 -0.01(-0.20%)
Jan 24, 2020 3.925 4.057 3.908 4.057 13,942,550 +0.14(+3.58%)
Jan 23, 2020 3.884 3.999 3.851 3.917 12,884,516 +0.03(+0.85%)
Jan 22, 2020 3.884 3.892 3.809 3.884 9,546,965 +0.02(+0.64%)
Jan 21, 2020 3.735 3.875 3.678 3.859 14,485,677 +0.15(+4.00%)
Jan 17, 2020 3.793 3.801 3.694 3.711 9,009,829 -0.07(-1.96%)
Jan 16, 2020 3.809 3.822 3.752 3.785 12,643,912 -0.03(-0.86%)
Jan 15, 2020 3.719 3.842 3.719 3.818 14,324,711 +0.13(+3.58%)
Jan 14, 2020 3.562 3.702 3.546 3.686 14,088,979 +0.10(+2.76%)
Jan 13, 2020 3.702 3.743 3.587 3.587 9,677,920 -0.15(-3.97%)
Jan 10, 2020 3.694 3.785 3.694 3.735 8,661,641 +0.06(+1.57%)
Jan 09, 2020 3.678 3.743 3.661 3.678 8,820,579 -0.05(-1.33%)
Jan 08, 2020 3.933 3.950 3.711 3.727 19,081,476 -0.20(-5.04%)
Jan 07, 2020 3.826 3.950 3.785 3.925 15,331,810 +0.09(+2.37%)
Jan 06, 2020 3.983 3.983 3.785 3.834 17,631,714 -0.05(-1.27%)
Jan 03, 2020 4.007 4.016 3.859 3.884 14,518,255 -0.04(-1.05%)
Jan 02, 2020 3.966 4.007 3.908 3.925 14,158,738 +0.02(+0.42%)
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%)
Dec 02, 2019 3.546 3.620 3.521 3.603 8,638,915 +0.03(+0.92%)
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%)
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.