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

Kinross Gold Corporation (NY: KGC )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Sep 03, 2019 4.197 4.387 4.172 4.279 25,395,826 +0.18(+4.43%)
Aug 30, 2019 4.090 4.180 4.049 4.098 13,326,460 -0.02(-0.40%)
Aug 29, 2019 4.222 4.263 4.040 4.115 21,214,210 -0.13(-3.11%)
Aug 28, 2019 4.255 4.317 4.172 4.246 16,404,221 +0.00(+0.00%)
Aug 27, 2019 4.106 4.296 4.099 4.246 17,855,464 +0.13(+3.21%)
Aug 26, 2019 4.172 4.197 4.090 4.115 11,412,104 -0.03(-0.80%)
Aug 23, 2019 3.884 4.156 3.855 4.148 22,294,934 +0.29(+7.48%)
Aug 22, 2019 3.842 3.917 3.826 3.859 11,778,461 -0.02(-0.43%)
Aug 21, 2019 3.917 3.937 3.847 3.875 15,324,709 -0.06(-1.47%)
Aug 20, 2019 3.884 3.966 3.834 3.933 11,839,755 +0.07(+1.71%)
Aug 19, 2019 3.859 3.933 3.776 3.867 18,405,628 -0.07(-1.88%)
Aug 16, 2019 3.983 4.040 3.908 3.941 15,716,113 -0.11(-2.65%)
Aug 15, 2019 3.908 4.073 3.867 4.049 22,758,588 +0.06(+1.45%)
Aug 14, 2019 4.073 4.131 3.987 3.991 21,436,120 -0.02(-0.41%)
Aug 13, 2019 4.180 4.180 3.900 4.007 27,379,208 -0.09(-2.21%)
Aug 12, 2019 4.222 4.255 4.082 4.098 19,686,032 -0.07(-1.58%)
Aug 09, 2019 4.213 4.263 4.148 4.164 16,814,888 -0.07(-1.75%)
Aug 08, 2019 4.123 4.255 4.049 4.238 27,384,994 +0.07(+1.58%)
Aug 07, 2019 4.115 4.246 4.098 4.172 34,052,460 +0.19(+4.76%)
Aug 06, 2019 3.867 3.991 3.834 3.983 25,044,940 +0.04(+1.05%)
Aug 05, 2019 3.884 4.032 3.875 3.941 23,818,572 +0.17(+4.60%)
Aug 02, 2019 3.653 3.818 3.620 3.768 26,376,166 +0.08(+2.24%)
Aug 01, 2019 3.290 3.694 3.249 3.686 47,717,968 +0.37(+11.19%)
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.