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 (%)
Sep 30, 2019 3.853 3.918 3.738 3.779 22,520,508 -0.16(-4.17%)
Sep 27, 2019 4.058 4.058 3.918 3.943 20,342,410 -0.24(-5.70%)
Sep 26, 2019 4.247 4.280 4.165 4.181 17,200,140 -0.05(-1.16%)
Sep 25, 2019 4.436 4.493 4.206 4.230 20,803,512 -0.23(-5.16%)
Sep 24, 2019 4.337 4.485 4.321 4.460 15,092,042 +0.07(+1.69%)
Sep 23, 2019 4.296 4.395 4.288 4.387 18,590,462 +0.13(+3.09%)
Sep 20, 2019 4.132 4.272 4.099 4.255 23,709,256 +0.12(+2.78%)
Sep 19, 2019 4.165 4.194 4.107 4.140 15,828,545 +0.02(+0.40%)
Sep 18, 2019 4.272 4.313 4.025 4.124 27,471,680 -0.13(-3.09%)
Sep 17, 2019 4.058 4.263 4.050 4.255 22,090,222 +0.21(+5.28%)
Sep 16, 2019 3.968 4.083 3.910 4.042 31,237,592 +0.16(+4.24%)
Sep 13, 2019 3.910 3.980 3.836 3.877 26,350,070 -0.01(-0.21%)
Sep 12, 2019 4.099 4.181 3.885 3.885 22,346,006 -0.08(-2.07%)
Sep 11, 2019 3.968 4.099 3.927 3.968 19,479,144 +0.02(+0.62%)
Sep 10, 2019 3.902 4.042 3.861 3.943 20,760,082 -0.01(-0.21%)
Sep 09, 2019 4.066 4.099 3.894 3.951 18,537,506 -0.12(-2.83%)
Sep 06, 2019 4.189 4.263 4.066 4.066 22,780,048 -0.11(-2.56%)
Sep 05, 2019 4.247 4.288 4.074 4.173 30,118,884 -0.15(-3.42%)
Sep 04, 2019 4.272 4.366 4.230 4.321 12,229,594 +0.06(+1.35%)
Sep 03, 2019 4.181 4.370 4.157 4.263 25,491,780 +0.18(+4.43%)
Aug 30, 2019 4.074 4.165 4.033 4.083 13,376,812 -0.02(-0.40%)
Aug 29, 2019 4.206 4.247 4.025 4.099 21,294,366 -0.13(-3.11%)
Aug 28, 2019 4.239 4.300 4.157 4.230 16,466,202 +0.00(+0.00%)
Aug 27, 2019 4.091 4.280 4.083 4.230 17,922,928 +0.13(+3.21%)
Aug 26, 2019 4.157 4.181 4.074 4.099 11,455,223 -0.03(-0.80%)
Aug 23, 2019 3.869 4.140 3.840 4.132 22,379,172 +0.29(+7.48%)
Aug 22, 2019 3.828 3.902 3.812 3.844 11,822,964 -0.02(-0.43%)
Aug 21, 2019 3.902 3.922 3.832 3.861 15,382,611 -0.06(-1.47%)
Aug 20, 2019 3.869 3.951 3.820 3.918 11,884,490 +0.07(+1.71%)
Aug 19, 2019 3.844 3.918 3.762 3.853 18,475,170 -0.07(-1.88%)
Aug 16, 2019 3.968 4.025 3.894 3.927 15,775,494 -0.11(-2.65%)
Aug 15, 2019 3.894 4.058 3.853 4.033 22,844,578 +0.06(+1.45%)
Aug 14, 2019 4.058 4.115 3.972 3.976 21,517,112 -0.02(-0.41%)
Aug 13, 2019 4.165 4.165 3.885 3.992 27,482,656 -0.09(-2.21%)
Aug 12, 2019 4.206 4.239 4.066 4.083 19,760,412 -0.07(-1.58%)
Aug 09, 2019 4.198 4.247 4.132 4.148 16,878,420 -0.07(-1.75%)
Aug 08, 2019 4.107 4.239 4.033 4.222 27,488,464 +0.07(+1.58%)
Aug 07, 2019 4.099 4.230 4.083 4.157 34,181,124 +0.19(+4.76%)
Aug 06, 2019 3.853 3.976 3.820 3.968 25,139,570 +0.04(+1.05%)
Aug 05, 2019 3.869 4.017 3.861 3.927 23,908,568 +0.17(+4.60%)
Aug 02, 2019 3.639 3.803 3.606 3.754 26,475,824 +0.08(+2.24%)
Aug 01, 2019 3.278 3.680 3.237 3.672 47,898,264 +0.37(+11.19%)
Jul 31, 2019 3.508 3.524 3.286 3.302 25,821,596 -0.21(-5.86%)
Jul 30, 2019 3.499 3.524 3.458 3.508 12,893,546 +0.01(+0.23%)
Jul 29, 2019 3.499 3.516 3.409 3.499 23,409,344 +0.02(+0.47%)
Jul 26, 2019 3.467 3.508 3.417 3.483 8,139,740 +0.06(+1.68%)
Jul 25, 2019 3.491 3.508 3.409 3.425 13,611,540 -0.07(-2.11%)
Jul 24, 2019 3.458 3.533 3.434 3.499 13,571,807 +0.05(+1.43%)
Jul 23, 2019 3.475 3.540 3.393 3.450 15,437,183 -0.03(-0.94%)
Jul 22, 2019 3.549 3.577 3.475 3.483 14,267,196 -0.06(-1.62%)
Jul 19, 2019 3.516 3.598 3.442 3.540 15,449,972 +0.00(+0.00%)
Jul 18, 2019 3.401 3.573 3.352 3.540 18,920,470 +0.13(+3.86%)
Jul 17, 2019 3.294 3.413 3.278 3.409 12,466,157 +0.11(+3.49%)
Jul 16, 2019 3.310 3.348 3.278 3.294 8,036,247 -0.02(-0.50%)
Jul 15, 2019 3.327 3.352 3.278 3.310 8,283,896 -0.02(-0.49%)
Jul 12, 2019 3.319 3.343 3.278 3.327 9,551,753 +0.02(+0.75%)
Jul 11, 2019 3.384 3.393 3.253 3.302 13,574,607 -0.08(-2.43%)
Jul 10, 2019 3.269 3.393 3.212 3.384 17,854,958 +0.16(+5.10%)
Jul 09, 2019 3.138 3.228 3.122 3.220 11,697,102 +0.07(+2.35%)
Jul 08, 2019 3.154 3.195 3.113 3.146 10,308,488 +0.00(+0.00%)
Jul 05, 2019 3.072 3.167 3.048 3.146 13,583,399 -0.05(-1.54%)
Jul 03, 2019 3.171 3.204 3.122 3.195 11,188,856 +0.06(+1.83%)
Jul 02, 2019 3.056 3.154 3.035 3.138 18,421,166 +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.