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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 4.078 4.209 4.070 4.143 22,914,050 +0.06(+1.40%)
Jan 30, 2020 4.102 4.119 4.004 4.086 21,472,210 +0.00(+0.00%)
Jan 29, 2020 3.923 4.094 3.906 4.086 18,186,656 +0.16(+4.17%)
Jan 28, 2020 3.963 4.004 3.841 3.923 15,378,805 -0.09(-2.24%)
Jan 27, 2020 4.094 4.127 3.955 4.012 21,290,610 -0.01(-0.20%)
Jan 24, 2020 3.890 4.021 3.874 4.021 14,067,933 +0.14(+3.58%)
Jan 23, 2020 3.849 3.963 3.816 3.882 13,000,385 +0.03(+0.85%)
Jan 22, 2020 3.849 3.857 3.775 3.849 9,632,819 +0.02(+0.64%)
Jan 21, 2020 3.702 3.841 3.645 3.825 14,615,945 +0.15(+4.00%)
Jan 17, 2020 3.759 3.767 3.661 3.677 9,090,853 -0.07(-1.96%)
Jan 16, 2020 3.775 3.788 3.718 3.751 12,757,616 -0.03(-0.86%)
Jan 15, 2020 3.686 3.808 3.686 3.784 14,453,531 +0.13(+3.58%)
Jan 14, 2020 3.530 3.669 3.514 3.653 14,215,680 +0.10(+2.76%)
Jan 13, 2020 3.669 3.710 3.555 3.555 9,764,952 -0.15(-3.97%)
Jan 10, 2020 3.661 3.751 3.661 3.702 8,739,534 +0.06(+1.57%)
Jan 09, 2020 3.645 3.710 3.628 3.645 8,899,901 -0.05(-1.33%)
Jan 08, 2020 3.898 3.914 3.677 3.694 19,253,074 -0.20(-5.04%)
Jan 07, 2020 3.792 3.914 3.751 3.890 15,469,686 +0.09(+2.37%)
Jan 06, 2020 3.947 3.947 3.751 3.800 17,790,274 -0.05(-1.27%)
Jan 03, 2020 3.972 3.980 3.825 3.849 14,648,815 -0.04(-1.05%)
Jan 02, 2020 3.931 3.972 3.874 3.890 14,286,066 +0.02(+0.42%)
Dec 31, 2019 3.906 3.939 3.857 3.874 13,516,053 -0.02(-0.42%)
Dec 30, 2019 3.775 3.890 3.767 3.890 12,466,578 +0.11(+3.03%)
Dec 27, 2019 3.816 3.833 3.767 3.775 10,580,318 -0.04(-1.07%)
Dec 26, 2019 3.816 3.890 3.800 3.816 11,317,989 +0.04(+1.08%)
Dec 24, 2019 3.653 3.775 3.638 3.775 9,812,948 +0.14(+3.82%)
Dec 23, 2019 3.514 3.645 3.506 3.637 10,922,936 +0.16(+4.46%)
Dec 20, 2019 3.481 3.555 3.473 3.481 18,430,848 -0.04(-1.16%)
Dec 19, 2019 3.498 3.547 3.449 3.522 24,066,994 +0.02(+0.47%)
Dec 18, 2019 3.440 3.506 3.408 3.506 14,298,741 +0.07(+1.90%)
Dec 17, 2019 3.514 3.514 3.440 3.440 15,259,465 -0.06(-1.64%)
Dec 16, 2019 3.555 3.588 3.481 3.498 14,190,363 -0.05(-1.38%)
Dec 13, 2019 3.547 3.620 3.538 3.547 15,130,089 -0.02(-0.46%)
Dec 12, 2019 3.661 3.694 3.547 3.563 12,436,429 -0.05(-1.36%)
Dec 11, 2019 3.506 3.620 3.489 3.612 12,052,765 +0.12(+3.51%)
Dec 10, 2019 3.506 3.522 3.457 3.489 7,378,675 +0.02(+0.47%)
Dec 09, 2019 3.547 3.547 3.457 3.473 8,696,986 -0.02(-0.47%)
Dec 06, 2019 3.555 3.563 3.489 3.489 12,467,236 -0.14(-3.83%)
Dec 05, 2019 3.563 3.653 3.563 3.628 9,499,814 +0.06(+1.60%)
Dec 04, 2019 3.726 3.735 3.571 3.571 11,111,260 -0.15(-3.96%)
Dec 03, 2019 3.612 3.726 3.612 3.718 23,558,994 +0.15(+4.12%)
Dec 02, 2019 3.514 3.588 3.489 3.571 8,716,604 +0.03(+0.92%)
Nov 29, 2019 3.473 3.563 3.440 3.538 8,448,665 +0.07(+2.12%)
Nov 27, 2019 3.473 3.502 3.432 3.465 10,926,376 -0.04(-1.17%)
Nov 26, 2019 3.432 3.522 3.428 3.506 14,822,250 +0.08(+2.39%)
Nov 25, 2019 3.457 3.506 3.424 3.424 12,061,209 -0.05(-1.41%)
Nov 22, 2019 3.555 3.559 3.465 3.473 9,097,461 -0.04(-1.16%)
Nov 21, 2019 3.563 3.620 3.498 3.514 17,659,996 -0.07(-2.05%)
Nov 20, 2019 3.498 3.588 3.489 3.588 11,971,285 +0.10(+2.81%)
Nov 19, 2019 3.465 3.547 3.457 3.489 12,590,879 +0.00(+0.00%)
Nov 18, 2019 3.424 3.514 3.424 3.489 12,154,890 +0.05(+1.43%)
Nov 15, 2019 3.465 3.514 3.432 3.440 10,647,376 -0.05(-1.41%)
Nov 14, 2019 3.530 3.530 3.432 3.489 19,653,260 +0.00(+0.00%)
Nov 13, 2019 3.563 3.596 3.481 3.489 19,439,030 -0.02(-0.47%)
Nov 12, 2019 3.383 3.522 3.342 3.506 24,015,402 +0.13(+3.87%)
Nov 11, 2019 3.400 3.465 3.375 3.375 14,295,369 -0.03(-0.96%)
Nov 08, 2019 3.367 3.506 3.351 3.408 16,303,110 -0.06(-1.65%)
Nov 07, 2019 3.775 3.800 3.326 3.465 37,385,104 -0.47(-11.85%)
Nov 06, 2019 3.939 3.972 3.865 3.931 20,814,060 +0.02(+0.63%)
Nov 05, 2019 3.841 3.931 3.767 3.906 22,438,684 +0.00(+0.00%)
Nov 04, 2019 3.931 3.963 3.890 3.906 12,922,960 -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.