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 (%)
Mar 31, 2020 3.294 3.508 3.269 3.269 21,609,690 -0.08(-2.45%)
Mar 30, 2020 3.483 3.697 3.245 3.352 21,964,358 -0.12(-3.32%)
Mar 27, 2020 3.705 3.787 3.388 3.467 27,934,094 -0.35(-9.25%)
Mar 26, 2020 3.943 4.124 3.721 3.820 34,388,520 -0.01(-0.21%)
Mar 25, 2020 3.688 3.976 3.536 3.828 41,138,180 +0.09(+2.42%)
Mar 24, 2020 3.664 3.836 3.417 3.738 47,698,592 +0.49(+15.19%)
Mar 23, 2020 3.171 3.425 3.015 3.245 51,702,036 +0.28(+9.42%)
Mar 20, 2020 3.475 3.508 2.933 2.965 36,729,872 -0.27(-8.38%)
Mar 19, 2020 3.310 3.773 2.900 3.237 34,794,312 -0.10(-2.96%)
Mar 18, 2020 3.697 3.943 3.294 3.335 31,164,354 -0.58(-14.71%)
Mar 17, 2020 3.245 4.050 3.220 3.910 43,902,288 +0.62(+19.00%)
Mar 16, 2020 2.432 3.440 2.234 3.286 53,056,644 +0.44(+15.27%)
Mar 13, 2020 3.499 3.499 2.826 2.850 38,230,384 -0.49(-14.74%)
Mar 12, 2020 3.269 3.746 3.089 3.343 34,654,228 -0.61(-15.38%)
Mar 11, 2020 4.189 4.280 3.902 3.951 28,755,726 -0.33(-7.68%)
Mar 10, 2020 4.263 4.337 4.042 4.280 43,594,276 +0.02(+0.58%)
Mar 09, 2020 4.354 4.534 4.239 4.255 21,580,544 -0.32(-7.00%)
Mar 06, 2020 4.740 4.752 4.387 4.575 47,279,856 -0.13(-2.79%)
Mar 05, 2020 4.617 4.723 4.485 4.707 36,313,988 +0.16(+3.62%)
Mar 04, 2020 4.567 4.633 4.411 4.543 19,018,472 +0.02(+0.36%)
Mar 03, 2020 4.403 4.707 4.313 4.526 39,143,848 +0.18(+4.16%)
Mar 02, 2020 4.280 4.370 4.165 4.345 29,668,318 +0.22(+5.38%)
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%)
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.