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 (%)
Nov 29, 2019 3.480 3.570 3.447 3.545 8,432,820 +0.07(+2.12%)
Nov 27, 2019 3.480 3.508 3.439 3.471 10,905,883 -0.04(-1.17%)
Nov 26, 2019 3.439 3.529 3.435 3.512 14,794,451 +0.08(+2.39%)
Nov 25, 2019 3.463 3.512 3.431 3.431 12,038,589 -0.05(-1.41%)
Nov 22, 2019 3.562 3.566 3.471 3.480 9,080,399 -0.04(-1.16%)
Nov 21, 2019 3.570 3.627 3.504 3.521 17,626,874 -0.07(-2.05%)
Nov 20, 2019 3.504 3.594 3.496 3.594 11,948,833 +0.10(+2.81%)
Nov 19, 2019 3.471 3.553 3.463 3.496 12,567,265 +0.00(+0.00%)
Nov 18, 2019 3.431 3.521 3.431 3.496 12,132,093 +0.05(+1.43%)
Nov 15, 2019 3.471 3.521 3.439 3.447 10,627,407 -0.05(-1.41%)
Nov 14, 2019 3.537 3.537 3.439 3.496 19,616,400 +0.00(+0.00%)
Nov 13, 2019 3.570 3.602 3.488 3.496 19,402,572 -0.02(-0.47%)
Nov 12, 2019 3.390 3.529 3.349 3.512 23,970,362 +0.13(+3.87%)
Nov 11, 2019 3.406 3.471 3.381 3.381 14,268,559 -0.03(-0.96%)
Nov 08, 2019 3.373 3.512 3.357 3.414 16,272,534 -0.06(-1.65%)
Nov 07, 2019 3.783 3.807 3.332 3.471 37,314,988 -0.47(-11.85%)
Nov 06, 2019 3.946 3.979 3.873 3.938 20,775,024 +0.02(+0.63%)
Nov 05, 2019 3.848 3.938 3.774 3.914 22,396,600 +0.00(+0.00%)
Nov 04, 2019 3.938 3.971 3.897 3.914 12,898,723 -0.05(-1.24%)
Nov 01, 2019 3.946 3.987 3.881 3.963 13,278,305 -0.01(-0.21%)
Oct 31, 2019 3.971 4.077 3.930 3.971 20,070,504 +0.04(+1.04%)
Oct 30, 2019 3.905 3.967 3.819 3.930 15,732,129 +0.02(+0.63%)
Oct 29, 2019 3.815 3.938 3.799 3.905 10,969,365 +0.06(+1.49%)
Oct 28, 2019 3.881 3.905 3.791 3.848 12,326,167 -0.10(-2.49%)
Oct 25, 2019 3.930 4.028 3.889 3.946 15,288,707 +0.07(+1.69%)
Oct 24, 2019 3.799 3.889 3.783 3.881 12,253,068 +0.11(+2.82%)
Oct 23, 2019 3.807 3.832 3.758 3.774 11,487,939 +0.01(+0.22%)
Oct 22, 2019 3.758 3.783 3.652 3.766 12,098,593 +0.06(+1.55%)
Oct 21, 2019 3.840 3.856 3.701 3.709 10,417,831 -0.11(-2.79%)
Oct 18, 2019 3.848 3.889 3.758 3.815 8,749,892 -0.02(-0.64%)
Oct 17, 2019 3.791 3.905 3.758 3.840 8,885,703 +0.05(+1.30%)
Oct 16, 2019 3.733 3.799 3.701 3.791 9,714,518 +0.10(+2.66%)
Oct 15, 2019 3.766 3.799 3.684 3.693 14,103,577 -0.12(-3.22%)
Oct 14, 2019 3.766 3.881 3.758 3.815 6,985,321 +0.05(+1.30%)
Oct 11, 2019 3.856 3.889 3.750 3.766 16,922,434 -0.12(-3.16%)
Oct 10, 2019 3.938 3.955 3.774 3.889 20,800,764 -0.04(-1.04%)
Oct 09, 2019 3.971 4.004 3.914 3.930 14,220,680 -0.07(-1.64%)
Oct 08, 2019 4.020 4.036 3.955 3.995 18,622,580 +0.06(+1.46%)
Oct 07, 2019 3.963 4.020 3.930 3.938 8,555,397 -0.05(-1.23%)
Oct 04, 2019 3.930 4.020 3.914 3.987 10,792,905 +0.07(+1.67%)
Oct 03, 2019 3.955 4.094 3.922 3.922 22,378,110 -0.05(-1.24%)
Oct 02, 2019 3.946 3.995 3.881 3.971 18,000,708 +0.10(+2.54%)
Oct 01, 2019 3.742 3.938 3.693 3.873 21,222,512 +0.11(+2.83%)
Sep 30, 2019 3.840 3.905 3.725 3.766 22,595,042 -0.16(-4.17%)
Sep 27, 2019 4.045 4.045 3.905 3.930 20,409,738 -0.24(-5.70%)
Sep 26, 2019 4.233 4.266 4.151 4.167 17,257,066 -0.05(-1.17%)
Sep 25, 2019 4.421 4.479 4.192 4.217 20,872,364 -0.23(-5.16%)
Sep 24, 2019 4.323 4.470 4.307 4.446 15,141,992 +0.07(+1.69%)
Sep 23, 2019 4.282 4.380 4.274 4.372 18,651,990 +0.13(+3.09%)
Sep 20, 2019 4.118 4.257 4.086 4.241 23,787,726 +0.11(+2.78%)
Sep 19, 2019 4.151 4.180 4.094 4.126 15,880,932 +0.02(+0.40%)
Sep 18, 2019 4.257 4.298 4.012 4.110 27,562,602 -0.13(-3.09%)
Sep 17, 2019 4.045 4.249 4.036 4.241 22,163,334 +0.21(+5.28%)
Sep 16, 2019 3.955 4.069 3.897 4.028 31,340,976 +0.16(+4.24%)
Sep 13, 2019 3.897 3.967 3.824 3.864 26,437,280 -0.01(-0.21%)
Sep 12, 2019 4.086 4.167 3.873 3.873 22,419,964 -0.08(-2.07%)
Sep 11, 2019 3.955 4.086 3.914 3.955 19,543,614 +0.02(+0.62%)
Sep 10, 2019 3.889 4.028 3.848 3.930 20,828,790 -0.01(-0.21%)
Sep 09, 2019 4.053 4.086 3.881 3.938 18,598,858 -0.11(-2.83%)
Sep 06, 2019 4.176 4.249 4.053 4.053 22,855,442 -0.11(-2.56%)
Sep 05, 2019 4.233 4.274 4.061 4.159 30,218,566 -0.15(-3.42%)
Sep 04, 2019 4.257 4.352 4.217 4.307 12,270,070 +0.06(+1.35%)
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.