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

Kinross Gold Corporation (NY: KGC )

7.415 -0.575 (-7.20%)
Streaming Delayed Price Updated: 3:30 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%)
Aug 01, 2019 3.267 3.668 3.226 3.660 48,056,792 +0.37(+11.19%)
Jul 31, 2019 3.496 3.512 3.275 3.291 25,907,056 -0.20(-5.85%)
Jul 30, 2019 3.488 3.512 3.447 3.496 12,936,219 +0.01(+0.23%)
Jul 29, 2019 3.488 3.504 3.398 3.488 23,486,820 +0.02(+0.47%)
Jul 26, 2019 3.455 3.496 3.406 3.471 8,166,679 +0.06(+1.68%)
Jul 25, 2019 3.480 3.496 3.398 3.414 13,656,589 -0.07(-2.11%)
Jul 24, 2019 3.447 3.521 3.422 3.488 13,616,725 +0.05(+1.43%)
Jul 23, 2019 3.463 3.529 3.381 3.439 15,488,274 -0.03(-0.94%)
Jul 22, 2019 3.537 3.566 3.463 3.471 14,314,416 -0.06(-1.62%)
Jul 19, 2019 3.504 3.586 3.431 3.529 15,501,106 +0.00(+0.00%)
Jul 18, 2019 3.390 3.562 3.340 3.529 18,983,090 +0.13(+3.86%)
Jul 17, 2019 3.283 3.402 3.267 3.398 12,507,416 +0.11(+3.49%)
Jul 16, 2019 3.300 3.337 3.267 3.283 8,062,844 -0.02(-0.50%)
Jul 15, 2019 3.316 3.340 3.267 3.300 8,311,312 -0.02(-0.49%)
Jul 12, 2019 3.308 3.332 3.267 3.316 9,583,366 +0.02(+0.75%)
Jul 11, 2019 3.373 3.381 3.242 3.291 13,619,535 -0.08(-2.43%)
Jul 10, 2019 3.259 3.381 3.201 3.373 17,914,050 +0.16(+5.10%)
Jul 09, 2019 3.128 3.218 3.111 3.209 11,735,816 +0.07(+2.35%)
Jul 08, 2019 3.144 3.185 3.103 3.136 10,342,606 +0.00(+0.00%)
Jul 05, 2019 3.062 3.156 3.038 3.136 13,628,355 -0.05(-1.54%)
Jul 03, 2019 3.160 3.193 3.111 3.185 11,225,887 +0.06(+1.83%)
Jul 02, 2019 3.046 3.144 3.025 3.128 18,482,134 +0.14(+4.66%)
Jul 01, 2019 3.062 3.070 2.980 2.988 16,134,847 -0.19(-5.93%)
Jun 28, 2019 3.160 3.218 3.128 3.177 11,124,267 +0.02(+0.52%)
Jun 27, 2019 3.111 3.181 3.073 3.160 11,908,065 +0.02(+0.52%)
Jun 26, 2019 3.111 3.234 3.087 3.144 16,515,155 -0.05(-1.54%)
Jun 25, 2019 3.259 3.283 3.119 3.193 26,601,600 -0.04(-1.27%)
Jun 24, 2019 3.160 3.242 3.136 3.234 22,327,382 +0.13(+4.22%)
Jun 21, 2019 3.111 3.148 3.021 3.103 45,142,328 -0.02(-0.79%)
Jun 20, 2019 3.103 3.218 3.078 3.128 23,000,594 +0.14(+4.66%)
Jun 19, 2019 2.915 2.997 2.878 2.988 18,399,256 +0.04(+1.39%)
Jun 18, 2019 2.923 2.988 2.874 2.947 16,381,523 +0.08(+2.86%)
Jun 17, 2019 2.882 2.911 2.792 2.866 14,524,273 -0.03(-1.13%)
Jun 14, 2019 2.956 3.029 2.857 2.898 14,603,509 -0.02(-0.84%)
Jun 13, 2019 2.857 2.947 2.849 2.923 9,182,884 +0.07(+2.29%)
Jun 12, 2019 2.849 2.898 2.833 2.857 9,153,345 +0.04(+1.45%)
Jun 11, 2019 2.808 2.833 2.767 2.816 8,923,131 +0.01(+0.29%)
Jun 10, 2019 2.792 2.825 2.751 2.808 10,723,438 -0.02(-0.87%)
Jun 07, 2019 2.907 2.915 2.833 2.833 10,875,227 -0.04(-1.42%)
Jun 06, 2019 2.874 2.923 2.849 2.874 8,922,017 +0.01(+0.29%)
Jun 05, 2019 2.939 3.038 2.849 2.866 14,434,958 -0.04(-1.41%)
Jun 04, 2019 2.857 2.915 2.849 2.907 16,967,812 -0.01(-0.28%)
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.