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 (%)
Feb 28, 2020 4.132 4.235 3.894 4.124 41,762,428 -0.26(-5.99%)
Feb 27, 2020 4.805 4.814 4.362 4.387 43,972,428 -0.35(-7.29%)
Feb 26, 2020 4.641 4.830 4.617 4.732 26,277,104 +0.05(+1.05%)
Feb 25, 2020 4.764 4.970 4.682 4.682 33,257,344 -0.20(-4.04%)
Feb 24, 2020 5.151 5.151 4.789 4.879 45,730,680 -0.02(-0.34%)
Feb 21, 2020 4.690 4.912 4.666 4.896 28,830,436 +0.30(+6.62%)
Feb 20, 2020 4.543 4.715 4.543 4.592 24,468,756 +0.02(+0.36%)
Feb 19, 2020 4.419 4.575 4.337 4.575 28,914,274 +0.21(+4.70%)
Feb 18, 2020 4.189 4.378 4.140 4.370 20,934,690 +0.22(+5.35%)
Feb 14, 2020 4.222 4.247 4.132 4.148 22,562,384 -0.07(-1.75%)
Feb 13, 2020 4.222 4.280 4.157 4.222 22,735,012 +0.12(+2.80%)
Feb 12, 2020 4.091 4.157 4.050 4.107 11,089,536 +0.01(+0.20%)
Feb 11, 2020 4.091 4.165 4.042 4.099 15,541,820 -0.01(-0.20%)
Feb 10, 2020 4.066 4.165 4.000 4.107 18,560,132 +0.06(+1.42%)
Feb 07, 2020 4.222 4.239 4.026 4.050 17,801,298 -0.13(-3.14%)
Feb 06, 2020 4.157 4.206 4.091 4.181 13,966,909 +0.08(+2.00%)
Feb 05, 2020 4.033 4.148 3.996 4.099 13,537,849 +0.06(+1.42%)
Feb 04, 2020 4.025 4.083 3.992 4.042 18,455,746 -0.07(-1.80%)
Feb 03, 2020 4.124 4.189 4.083 4.115 15,803,729 -0.05(-1.18%)
Jan 31, 2020 4.099 4.230 4.091 4.165 22,795,630 +0.06(+1.40%)
Jan 30, 2020 4.124 4.140 4.025 4.107 21,361,242 +0.00(+0.00%)
Jan 29, 2020 3.943 4.115 3.927 4.107 18,092,668 +0.16(+4.17%)
Jan 28, 2020 3.984 4.025 3.861 3.943 15,299,327 -0.09(-2.24%)
Jan 27, 2020 4.115 4.148 3.976 4.033 21,180,578 -0.01(-0.20%)
Jan 24, 2020 3.910 4.042 3.894 4.042 13,995,230 +0.14(+3.58%)
Jan 23, 2020 3.869 3.984 3.836 3.902 12,933,199 +0.03(+0.85%)
Jan 22, 2020 3.869 3.877 3.795 3.869 9,583,037 +0.02(+0.64%)
Jan 21, 2020 3.721 3.861 3.664 3.844 14,540,409 +0.15(+4.00%)
Jan 17, 2020 3.779 3.787 3.680 3.697 9,043,871 -0.07(-1.96%)
Jan 16, 2020 3.795 3.807 3.738 3.770 12,691,685 -0.03(-0.86%)
Jan 15, 2020 3.705 3.828 3.705 3.803 14,378,835 +0.13(+3.58%)
Jan 14, 2020 3.549 3.688 3.532 3.672 14,142,213 +0.10(+2.76%)
Jan 13, 2020 3.688 3.729 3.573 3.573 9,714,487 -0.15(-3.97%)
Jan 10, 2020 3.680 3.770 3.680 3.721 8,694,368 +0.06(+1.57%)
Jan 09, 2020 3.664 3.729 3.647 3.664 8,853,906 -0.05(-1.33%)
Jan 08, 2020 3.918 3.935 3.697 3.713 19,153,574 -0.20(-5.04%)
Jan 07, 2020 3.812 3.935 3.770 3.910 15,389,739 +0.09(+2.37%)
Jan 06, 2020 3.968 3.968 3.770 3.820 17,698,334 -0.05(-1.27%)
Jan 03, 2020 3.992 4.000 3.844 3.869 14,573,110 -0.04(-1.05%)
Jan 02, 2020 3.951 3.992 3.894 3.910 14,212,235 +0.02(+0.42%)
Dec 31, 2019 3.927 3.959 3.877 3.894 13,446,202 -0.02(-0.42%)
Dec 30, 2019 3.795 3.910 3.787 3.910 12,402,151 +0.12(+3.03%)
Dec 27, 2019 3.836 3.853 3.787 3.795 10,525,639 -0.04(-1.07%)
Dec 26, 2019 3.836 3.910 3.820 3.836 11,259,498 +0.04(+1.08%)
Dec 24, 2019 3.672 3.795 3.657 3.795 9,762,234 +0.14(+3.82%)
Dec 23, 2019 3.532 3.664 3.524 3.655 10,866,486 +0.16(+4.46%)
Dec 20, 2019 3.499 3.573 3.491 3.499 18,335,596 -0.04(-1.16%)
Dec 19, 2019 3.516 3.565 3.467 3.540 23,942,614 +0.02(+0.47%)
Dec 18, 2019 3.458 3.524 3.425 3.524 14,224,844 +0.07(+1.90%)
Dec 17, 2019 3.532 3.532 3.458 3.458 15,180,604 -0.06(-1.64%)
Dec 16, 2019 3.573 3.606 3.499 3.516 14,117,027 -0.05(-1.38%)
Dec 13, 2019 3.565 3.639 3.557 3.565 15,051,896 -0.02(-0.46%)
Dec 12, 2019 3.680 3.713 3.565 3.582 12,372,158 -0.05(-1.36%)
Dec 11, 2019 3.524 3.639 3.508 3.631 11,990,476 +0.12(+3.51%)
Dec 10, 2019 3.524 3.540 3.475 3.508 7,340,542 +0.02(+0.47%)
Dec 09, 2019 3.565 3.565 3.475 3.491 8,652,039 -0.02(-0.47%)
Dec 06, 2019 3.573 3.582 3.508 3.508 12,402,805 -0.14(-3.83%)
Dec 05, 2019 3.582 3.672 3.582 3.647 9,450,718 +0.06(+1.60%)
Dec 04, 2019 3.746 3.754 3.590 3.590 11,053,837 -0.15(-3.96%)
Dec 03, 2019 3.631 3.746 3.631 3.738 23,437,240 +0.15(+4.12%)
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.