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 (%)
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%)
Nov 01, 2019 3.939 3.980 3.874 3.955 13,303,255 -0.01(-0.21%)
Oct 31, 2019 3.963 4.070 3.923 3.963 20,108,216 +0.04(+1.04%)
Oct 30, 2019 3.898 3.960 3.812 3.923 15,761,690 +0.02(+0.63%)
Oct 29, 2019 3.808 3.931 3.792 3.898 10,989,976 +0.06(+1.49%)
Oct 28, 2019 3.874 3.898 3.784 3.841 12,349,328 -0.10(-2.49%)
Oct 25, 2019 3.923 4.021 3.882 3.939 15,317,435 +0.07(+1.69%)
Oct 24, 2019 3.792 3.882 3.775 3.874 12,276,092 +0.11(+2.82%)
Oct 23, 2019 3.800 3.825 3.751 3.767 11,509,525 +0.01(+0.22%)
Oct 22, 2019 3.751 3.775 3.645 3.759 12,121,326 +0.06(+1.55%)
Oct 21, 2019 3.833 3.849 3.694 3.702 10,437,406 -0.11(-2.79%)
Oct 18, 2019 3.841 3.882 3.751 3.808 8,766,333 -0.02(-0.64%)
Oct 17, 2019 3.784 3.898 3.751 3.833 8,902,399 +0.05(+1.30%)
Oct 16, 2019 3.726 3.792 3.694 3.784 9,732,772 +0.10(+2.66%)
Oct 15, 2019 3.759 3.792 3.677 3.686 14,130,078 -0.12(-3.22%)
Oct 14, 2019 3.759 3.874 3.751 3.808 6,998,447 +0.05(+1.30%)
Oct 11, 2019 3.849 3.882 3.743 3.759 16,954,232 -0.12(-3.16%)
Oct 10, 2019 3.931 3.947 3.767 3.882 20,839,848 -0.04(-1.04%)
Oct 09, 2019 3.963 3.996 3.906 3.923 14,247,401 -0.07(-1.64%)
Oct 08, 2019 4.012 4.029 3.947 3.988 18,657,572 +0.06(+1.46%)
Oct 07, 2019 3.955 4.012 3.923 3.931 8,571,473 -0.05(-1.23%)
Oct 04, 2019 3.923 4.012 3.906 3.980 10,813,185 +0.07(+1.67%)
Oct 03, 2019 3.947 4.086 3.914 3.914 22,420,158 -0.05(-1.24%)
Oct 02, 2019 3.939 3.988 3.874 3.963 18,034,530 +0.10(+2.54%)
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.