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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.546 4.692 4.537 4.619 20,552,320 +0.06(+1.40%)
Jan 30, 2020 4.574 4.592 4.464 4.556 19,259,090 +0.00(+0.00%)
Jan 29, 2020 4.373 4.565 4.355 4.556 16,312,174 +0.18(+4.17%)
Jan 28, 2020 4.419 4.464 4.282 4.373 13,793,726 -0.10(-2.24%)
Jan 27, 2020 4.565 4.601 4.410 4.474 19,096,206 -0.01(-0.20%)
Jan 24, 2020 4.337 4.483 4.319 4.483 12,617,964 +0.15(+3.58%)
Jan 23, 2020 4.291 4.419 4.255 4.328 11,660,447 +0.04(+0.85%)
Jan 22, 2020 4.291 4.300 4.209 4.291 8,639,973 +0.03(+0.64%)
Jan 21, 2020 4.127 4.282 4.064 4.264 13,109,493 +0.16(+4.00%)
Jan 17, 2020 4.191 4.200 4.082 4.100 8,153,867 -0.08(-1.96%)
Jan 16, 2020 4.209 4.223 4.146 4.182 11,442,701 -0.04(-0.86%)
Jan 15, 2020 4.109 4.246 4.109 4.218 12,963,819 +0.15(+3.58%)
Jan 14, 2020 3.936 4.091 3.918 4.073 12,750,482 +0.11(+2.76%)
Jan 13, 2020 4.091 4.136 3.963 3.963 8,758,488 -0.16(-3.97%)
Jan 10, 2020 4.082 4.182 4.082 4.127 7,838,758 +0.06(+1.57%)
Jan 09, 2020 4.064 4.136 4.045 4.064 7,982,596 -0.05(-1.33%)
Jan 08, 2020 4.346 4.364 4.100 4.118 17,268,678 -0.22(-5.04%)
Jan 07, 2020 4.228 4.364 4.182 4.337 13,875,240 +0.10(+2.37%)
Jan 06, 2020 4.401 4.401 4.182 4.237 15,956,647 -0.05(-1.27%)
Jan 03, 2020 4.428 4.437 4.264 4.291 13,138,975 -0.05(-1.05%)
Jan 02, 2020 4.382 4.428 4.319 4.337 12,813,614 +0.02(+0.42%)
Dec 31, 2019 4.355 4.392 4.300 4.319 12,122,966 -0.02(-0.42%)
Dec 30, 2019 4.209 4.337 4.200 4.337 11,181,660 +0.13(+3.03%)
Dec 27, 2019 4.255 4.273 4.200 4.209 9,489,815 -0.05(-1.07%)
Dec 26, 2019 4.255 4.337 4.237 4.255 10,151,454 +0.05(+1.08%)
Dec 24, 2019 4.073 4.209 4.056 4.209 8,801,536 +0.15(+3.82%)
Dec 23, 2019 3.918 4.064 3.909 4.054 9,797,119 +0.17(+4.46%)
Dec 20, 2019 3.881 3.963 3.872 3.881 16,531,197 -0.05(-1.16%)
Dec 19, 2019 3.900 3.954 3.845 3.927 21,586,430 +0.02(+0.47%)
Dec 18, 2019 3.836 3.909 3.799 3.909 12,824,983 +0.07(+1.90%)
Dec 17, 2019 3.918 3.918 3.836 3.836 13,686,686 -0.06(-1.64%)
Dec 16, 2019 3.963 4.000 3.881 3.900 12,727,775 -0.05(-1.38%)
Dec 13, 2019 3.954 4.036 3.945 3.954 13,570,645 -0.02(-0.46%)
Dec 12, 2019 4.082 4.118 3.954 3.972 11,154,618 -0.05(-1.36%)
Dec 11, 2019 3.909 4.036 3.890 4.027 10,810,497 +0.14(+3.51%)
Dec 10, 2019 3.909 3.927 3.854 3.890 6,618,162 +0.02(+0.47%)
Dec 09, 2019 3.954 3.954 3.854 3.872 7,800,595 -0.02(-0.47%)
Dec 06, 2019 3.963 3.972 3.890 3.890 11,182,249 -0.15(-3.83%)
Dec 05, 2019 3.972 4.073 3.972 4.045 8,520,677 +0.06(+1.60%)
Dec 04, 2019 4.155 4.164 3.982 3.982 9,966,033 -0.16(-3.96%)
Dec 03, 2019 4.027 4.155 4.027 4.146 21,130,790 +0.16(+4.12%)
Dec 02, 2019 3.918 4.000 3.890 3.982 7,818,191 +0.04(+0.92%)
Nov 29, 2019 3.872 3.972 3.836 3.945 7,577,869 +0.08(+2.12%)
Nov 27, 2019 3.872 3.904 3.827 3.863 9,800,204 -0.05(-1.17%)
Nov 26, 2019 3.827 3.927 3.822 3.909 13,294,534 +0.09(+2.39%)
Nov 25, 2019 3.854 3.909 3.818 3.818 10,818,072 -0.05(-1.41%)
Nov 22, 2019 3.963 3.968 3.863 3.872 8,159,794 -0.05(-1.16%)
Nov 21, 2019 3.972 4.036 3.900 3.918 15,839,796 -0.08(-2.05%)
Nov 20, 2019 3.900 4.000 3.890 4.000 10,737,415 +0.11(+2.81%)
Nov 19, 2019 3.863 3.954 3.854 3.890 11,293,148 +0.00(+0.00%)
Nov 18, 2019 3.818 3.918 3.818 3.890 10,902,096 +0.05(+1.43%)
Nov 15, 2019 3.863 3.918 3.827 3.836 9,549,961 -0.05(-1.41%)
Nov 14, 2019 3.936 3.936 3.827 3.890 17,627,616 +0.00(+0.00%)
Nov 13, 2019 3.972 4.009 3.881 3.890 17,435,466 -0.02(-0.47%)
Nov 12, 2019 3.772 3.927 3.726 3.909 21,540,158 +0.15(+3.87%)
Nov 11, 2019 3.790 3.863 3.763 3.763 12,821,959 -0.04(-0.96%)
Nov 08, 2019 3.754 3.909 3.736 3.799 14,622,764 -0.06(-1.65%)
Nov 07, 2019 4.209 4.237 3.708 3.863 33,531,856 -0.52(-11.85%)
Nov 06, 2019 4.392 4.428 4.310 4.382 18,668,774 +0.03(+0.63%)
Nov 05, 2019 4.282 4.382 4.200 4.355 20,125,950 +0.00(+0.00%)
Nov 04, 2019 4.382 4.419 4.337 4.355 11,591,003 -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.