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 (%)
Aug 30, 2019 4.061 4.151 4.020 4.069 13,421,085 -0.02(-0.40%)
Aug 29, 2019 4.192 4.233 4.012 4.086 21,364,842 -0.13(-3.11%)
Aug 28, 2019 4.225 4.286 4.143 4.217 16,520,699 +0.00(+0.00%)
Aug 27, 2019 4.077 4.266 4.070 4.217 17,982,246 +0.13(+3.21%)
Aug 26, 2019 4.143 4.167 4.061 4.086 11,493,136 -0.03(-0.80%)
Aug 23, 2019 3.856 4.126 3.828 4.118 22,453,240 +0.29(+7.48%)
Aug 22, 2019 3.815 3.889 3.799 3.832 11,862,094 -0.02(-0.43%)
Aug 21, 2019 3.889 3.909 3.819 3.848 15,433,522 -0.06(-1.47%)
Aug 20, 2019 3.856 3.938 3.807 3.905 11,923,824 +0.07(+1.71%)
Aug 19, 2019 3.832 3.905 3.750 3.840 18,536,316 -0.07(-1.88%)
Aug 16, 2019 3.955 4.012 3.881 3.914 15,827,705 -0.11(-2.65%)
Aug 15, 2019 3.881 4.045 3.840 4.020 22,920,184 +0.06(+1.45%)
Aug 14, 2019 4.045 4.102 3.959 3.963 21,588,326 -0.02(-0.41%)
Aug 13, 2019 4.151 4.151 3.873 3.979 27,573,614 -0.09(-2.21%)
Aug 12, 2019 4.192 4.225 4.053 4.069 19,825,812 -0.07(-1.58%)
Aug 09, 2019 4.184 4.233 4.118 4.135 16,934,282 -0.07(-1.75%)
Aug 08, 2019 4.094 4.225 4.020 4.208 27,579,440 +0.07(+1.58%)
Aug 07, 2019 4.086 4.216 4.069 4.143 34,294,252 +0.19(+4.76%)
Aug 06, 2019 3.840 3.963 3.807 3.955 25,222,772 +0.04(+1.05%)
Aug 05, 2019 3.856 4.004 3.848 3.914 23,987,696 +0.17(+4.60%)
Aug 02, 2019 3.627 3.791 3.594 3.742 26,563,450 +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.