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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 3.992 4.099 3.950 3.992 19,966,780 +0.04(+1.04%)
Oct 30, 2019 3.926 3.988 3.839 3.950 15,650,826 +0.02(+0.63%)
Oct 29, 2019 3.835 3.959 3.819 3.926 10,912,676 +0.06(+1.49%)
Oct 28, 2019 3.901 3.926 3.810 3.868 12,262,466 -0.10(-2.49%)
Oct 25, 2019 3.950 4.049 3.909 3.967 15,209,696 +0.07(+1.69%)
Oct 24, 2019 3.819 3.909 3.802 3.901 12,189,745 +0.11(+2.82%)
Oct 23, 2019 3.827 3.852 3.778 3.794 11,428,570 +0.01(+0.22%)
Oct 22, 2019 3.778 3.802 3.671 3.786 12,036,068 +0.06(+1.55%)
Oct 21, 2019 3.860 3.876 3.720 3.728 10,363,992 -0.11(-2.79%)
Oct 18, 2019 3.868 3.909 3.778 3.835 8,704,673 -0.02(-0.64%)
Oct 17, 2019 3.810 3.926 3.778 3.860 8,839,782 +0.05(+1.30%)
Oct 16, 2019 3.753 3.819 3.720 3.810 9,664,314 +0.10(+2.66%)
Oct 15, 2019 3.786 3.819 3.703 3.712 14,030,691 -0.12(-3.22%)
Oct 14, 2019 3.786 3.901 3.778 3.835 6,949,221 +0.05(+1.30%)
Oct 11, 2019 3.876 3.909 3.769 3.786 16,834,980 -0.12(-3.16%)
Oct 10, 2019 3.959 3.975 3.794 3.909 20,693,266 -0.04(-1.04%)
Oct 09, 2019 3.992 4.024 3.934 3.950 14,147,188 -0.07(-1.64%)
Oct 08, 2019 4.041 4.057 3.975 4.016 18,526,340 +0.06(+1.46%)
Oct 07, 2019 3.983 4.041 3.950 3.959 8,511,183 -0.05(-1.23%)
Oct 04, 2019 3.950 4.041 3.934 4.008 10,737,128 +0.07(+1.67%)
Oct 03, 2019 3.975 4.115 3.942 3.942 22,262,460 -0.05(-1.24%)
Oct 02, 2019 3.967 4.016 3.901 3.992 17,907,680 +0.10(+2.54%)
Oct 01, 2019 3.761 3.959 3.712 3.893 21,112,834 +0.11(+2.83%)
Sep 30, 2019 3.860 3.926 3.745 3.786 22,478,272 -0.16(-4.17%)
Sep 27, 2019 4.066 4.066 3.926 3.950 20,304,260 -0.24(-5.70%)
Sep 26, 2019 4.255 4.288 4.173 4.189 17,167,882 -0.05(-1.17%)
Sep 25, 2019 4.444 4.502 4.214 4.238 20,764,496 -0.23(-5.16%)
Sep 24, 2019 4.345 4.494 4.329 4.469 15,063,739 +0.07(+1.69%)
Sep 23, 2019 4.304 4.403 4.296 4.395 18,555,596 +0.13(+3.09%)
Sep 20, 2019 4.140 4.280 4.107 4.263 23,664,792 +0.12(+2.78%)
Sep 19, 2019 4.173 4.201 4.115 4.148 15,798,860 +0.02(+0.40%)
Sep 18, 2019 4.280 4.321 4.033 4.131 27,420,160 -0.13(-3.09%)
Sep 17, 2019 4.066 4.271 4.057 4.263 22,048,794 +0.21(+5.28%)
Sep 16, 2019 3.975 4.090 3.917 4.049 31,179,008 +0.16(+4.24%)
Sep 13, 2019 3.917 3.987 3.843 3.885 26,300,654 -0.01(-0.21%)
Sep 12, 2019 4.107 4.189 3.893 3.893 22,304,098 -0.08(-2.07%)
Sep 11, 2019 3.975 4.107 3.934 3.975 19,442,614 +0.02(+0.62%)
Sep 10, 2019 3.909 4.049 3.868 3.950 20,721,148 -0.01(-0.21%)
Sep 09, 2019 4.074 4.107 3.901 3.959 18,502,740 -0.12(-2.83%)
Sep 06, 2019 4.197 4.271 4.074 4.074 22,737,326 -0.11(-2.56%)
Sep 05, 2019 4.255 4.296 4.082 4.181 30,062,398 -0.15(-3.42%)
Sep 04, 2019 4.280 4.374 4.238 4.329 12,206,658 +0.06(+1.35%)
Sep 03, 2019 4.189 4.378 4.164 4.271 25,443,972 +0.18(+4.43%)
Aug 30, 2019 4.082 4.173 4.041 4.090 13,351,725 -0.02(-0.40%)
Aug 29, 2019 4.214 4.255 4.033 4.107 21,254,430 -0.13(-3.11%)
Aug 28, 2019 4.247 4.308 4.164 4.238 16,435,321 +0.00(+0.00%)
Aug 27, 2019 4.099 4.288 4.091 4.238 17,889,314 +0.13(+3.21%)
Aug 26, 2019 4.164 4.189 4.082 4.107 11,433,740 -0.03(-0.80%)
Aug 23, 2019 3.876 4.148 3.848 4.140 22,337,202 +0.29(+7.48%)
Aug 22, 2019 3.835 3.909 3.819 3.852 11,800,791 -0.02(-0.43%)
Aug 21, 2019 3.909 3.930 3.839 3.868 15,353,762 -0.06(-1.47%)
Aug 20, 2019 3.876 3.959 3.827 3.926 11,862,202 +0.07(+1.71%)
Aug 19, 2019 3.852 3.926 3.769 3.860 18,440,522 -0.07(-1.88%)
Aug 16, 2019 3.975 4.033 3.901 3.934 15,745,908 -0.11(-2.65%)
Aug 15, 2019 3.901 4.066 3.860 4.041 22,801,734 +0.06(+1.45%)
Aug 14, 2019 4.066 4.123 3.979 3.983 21,476,758 -0.02(-0.41%)
Aug 13, 2019 4.173 4.173 3.893 4.000 27,431,114 -0.09(-2.21%)
Aug 12, 2019 4.214 4.247 4.074 4.090 19,723,354 -0.07(-1.58%)
Aug 09, 2019 4.205 4.255 4.140 4.156 16,846,766 -0.07(-1.75%)
Aug 08, 2019 4.115 4.247 4.041 4.230 27,436,910 +0.07(+1.58%)
Aug 07, 2019 4.107 4.238 4.090 4.164 34,117,020 +0.19(+4.76%)
Aug 06, 2019 3.860 3.983 3.827 3.975 25,092,422 +0.04(+1.05%)
Aug 05, 2019 3.876 4.024 3.868 3.934 23,863,728 +0.17(+4.60%)
Aug 02, 2019 3.646 3.810 3.613 3.761 26,426,170 +0.08(+2.24%)
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.