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 (%)
Sep 30, 2019 3.833 3.898 3.718 3.759 22,637,498 -0.16(-4.17%)
Sep 27, 2019 4.037 4.037 3.898 3.923 20,448,088 -0.24(-5.70%)
Sep 26, 2019 4.225 4.258 4.143 4.160 17,289,492 -0.05(-1.16%)
Sep 25, 2019 4.413 4.470 4.184 4.209 20,911,584 -0.23(-5.16%)
Sep 24, 2019 4.315 4.462 4.298 4.437 15,170,444 +0.07(+1.69%)
Sep 23, 2019 4.274 4.372 4.266 4.364 18,687,036 +0.13(+3.09%)
Sep 20, 2019 4.111 4.249 4.078 4.233 23,832,424 +0.11(+2.78%)
Sep 19, 2019 4.143 4.172 4.086 4.119 15,910,772 +0.02(+0.40%)
Sep 18, 2019 4.249 4.290 4.004 4.102 27,614,392 -0.13(-3.09%)
Sep 17, 2019 4.037 4.241 4.029 4.233 22,204,978 +0.21(+5.28%)
Sep 16, 2019 3.947 4.062 3.890 4.021 31,399,866 +0.16(+4.24%)
Sep 13, 2019 3.890 3.959 3.816 3.857 26,486,956 -0.01(-0.21%)
Sep 12, 2019 4.078 4.160 3.865 3.865 22,462,090 -0.08(-2.07%)
Sep 11, 2019 3.947 4.078 3.906 3.947 19,580,336 +0.02(+0.62%)
Sep 10, 2019 3.882 4.021 3.841 3.923 20,867,928 -0.01(-0.21%)
Sep 09, 2019 4.045 4.078 3.874 3.931 18,633,806 -0.11(-2.83%)
Sep 06, 2019 4.168 4.241 4.045 4.045 22,898,388 -0.11(-2.56%)
Sep 05, 2019 4.225 4.266 4.053 4.151 30,275,348 -0.15(-3.42%)
Sep 04, 2019 4.249 4.343 4.209 4.298 12,293,125 +0.06(+1.35%)
Sep 03, 2019 4.160 4.348 4.135 4.241 25,624,206 +0.18(+4.43%)
Aug 30, 2019 4.053 4.143 4.012 4.062 13,446,303 -0.02(-0.40%)
Aug 29, 2019 4.184 4.225 4.004 4.078 21,404,986 -0.13(-3.11%)
Aug 28, 2019 4.217 4.278 4.135 4.209 16,551,742 +0.00(+0.00%)
Aug 27, 2019 4.070 4.258 4.062 4.209 18,016,034 +0.13(+3.21%)
Aug 26, 2019 4.135 4.160 4.053 4.078 11,514,732 -0.03(-0.80%)
Aug 23, 2019 3.849 4.119 3.820 4.111 22,495,428 +0.29(+7.48%)
Aug 22, 2019 3.808 3.882 3.792 3.825 11,884,383 -0.02(-0.43%)
Aug 21, 2019 3.882 3.902 3.812 3.841 15,462,522 -0.06(-1.47%)
Aug 20, 2019 3.849 3.931 3.800 3.898 11,946,229 +0.07(+1.71%)
Aug 19, 2019 3.825 3.898 3.743 3.833 18,571,146 -0.07(-1.88%)
Aug 16, 2019 3.947 4.004 3.874 3.906 15,857,445 -0.11(-2.65%)
Aug 15, 2019 3.874 4.037 3.833 4.012 22,963,252 +0.06(+1.45%)
Aug 14, 2019 4.037 4.094 3.951 3.955 21,628,890 -0.02(-0.41%)
Aug 13, 2019 4.143 4.143 3.865 3.972 27,625,426 -0.09(-2.21%)
Aug 12, 2019 4.184 4.217 4.045 4.062 19,863,066 -0.07(-1.58%)
Aug 09, 2019 4.176 4.225 4.111 4.127 16,966,102 -0.07(-1.75%)
Aug 08, 2019 4.086 4.217 4.012 4.200 27,631,262 +0.07(+1.58%)
Aug 07, 2019 4.078 4.209 4.062 4.135 34,358,688 +0.19(+4.76%)
Aug 06, 2019 3.833 3.955 3.800 3.947 25,270,166 +0.04(+1.05%)
Aug 05, 2019 3.849 3.996 3.841 3.906 24,032,770 +0.17(+4.60%)
Aug 02, 2019 3.620 3.784 3.588 3.735 26,613,362 +0.08(+2.24%)
Aug 01, 2019 3.261 3.661 3.220 3.653 48,147,088 +0.37(+11.19%)
Jul 31, 2019 3.489 3.506 3.269 3.285 25,955,736 -0.20(-5.85%)
Jul 30, 2019 3.481 3.506 3.440 3.489 12,960,526 +0.01(+0.23%)
Jul 29, 2019 3.481 3.498 3.391 3.481 23,530,952 +0.02(+0.47%)
Jul 26, 2019 3.449 3.489 3.400 3.465 8,182,025 +0.06(+1.68%)
Jul 25, 2019 3.473 3.489 3.391 3.408 13,682,250 -0.07(-2.11%)
Jul 24, 2019 3.440 3.515 3.416 3.481 13,642,311 +0.05(+1.43%)
Jul 23, 2019 3.457 3.522 3.375 3.432 15,517,377 -0.03(-0.94%)
Jul 22, 2019 3.530 3.559 3.457 3.465 14,341,313 -0.06(-1.62%)
Jul 19, 2019 3.498 3.579 3.424 3.522 15,530,233 +0.00(+0.00%)
Jul 18, 2019 3.383 3.555 3.334 3.522 19,018,758 +0.13(+3.86%)
Jul 17, 2019 3.277 3.395 3.261 3.391 12,530,917 +0.11(+3.49%)
Jul 16, 2019 3.293 3.330 3.261 3.277 8,077,995 -0.02(-0.50%)
Jul 15, 2019 3.310 3.334 3.261 3.293 8,326,929 -0.02(-0.49%)
Jul 12, 2019 3.302 3.326 3.261 3.310 9,601,373 +0.02(+0.75%)
Jul 11, 2019 3.367 3.375 3.236 3.285 13,645,126 -0.08(-2.43%)
Jul 10, 2019 3.252 3.375 3.195 3.367 17,947,712 +0.16(+5.10%)
Jul 09, 2019 3.122 3.212 3.105 3.203 11,757,867 +0.07(+2.35%)
Jul 08, 2019 3.138 3.179 3.097 3.130 10,362,039 +0.00(+0.00%)
Jul 05, 2019 3.056 3.150 3.032 3.130 13,653,963 -0.05(-1.54%)
Jul 03, 2019 3.154 3.187 3.105 3.179 11,246,980 +0.06(+1.83%)
Jul 02, 2019 3.040 3.138 3.020 3.122 18,516,862 +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.