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

Kinross Gold Corporation (NY: KGC )

7.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 3.283 3.496 3.259 3.259 21,681,210 -0.08(-2.45%)
Mar 30, 2020 3.471 3.684 3.234 3.340 22,037,052 -0.11(-3.32%)
Mar 27, 2020 3.693 3.774 3.377 3.455 28,026,546 -0.35(-9.25%)
Mar 26, 2020 3.930 4.110 3.709 3.807 34,502,332 -0.01(-0.21%)
Mar 25, 2020 3.676 3.963 3.525 3.815 41,274,332 +0.09(+2.42%)
Mar 24, 2020 3.652 3.824 3.406 3.725 47,856,460 +0.49(+15.19%)
Mar 23, 2020 3.160 3.414 3.005 3.234 51,873,152 +0.28(+9.42%)
Mar 20, 2020 3.463 3.496 2.923 2.956 36,851,432 -0.27(-8.38%)
Mar 19, 2020 3.300 3.760 2.890 3.226 34,909,468 -0.10(-2.96%)
Mar 18, 2020 3.684 3.930 3.283 3.324 31,267,498 -0.57(-14.71%)
Mar 17, 2020 3.234 4.036 3.209 3.897 44,047,588 +0.62(+19.00%)
Mar 16, 2020 2.423 3.428 2.227 3.275 53,232,240 +0.43(+15.27%)
Mar 13, 2020 3.488 3.488 2.816 2.841 38,356,916 -0.49(-14.74%)
Mar 12, 2020 3.259 3.733 3.078 3.332 34,768,924 -0.61(-15.38%)
Mar 11, 2020 4.176 4.266 3.889 3.938 28,850,896 -0.33(-7.68%)
Mar 10, 2020 4.249 4.323 4.028 4.266 43,738,560 +0.02(+0.58%)
Mar 09, 2020 4.339 4.519 4.225 4.241 21,651,968 -0.32(-7.00%)
Mar 06, 2020 4.724 4.736 4.372 4.560 47,436,336 -0.13(-2.79%)
Mar 05, 2020 4.601 4.708 4.470 4.691 36,434,176 +0.16(+3.62%)
Mar 04, 2020 4.552 4.618 4.397 4.528 19,081,416 +0.02(+0.36%)
Mar 03, 2020 4.388 4.691 4.298 4.511 39,273,400 +0.18(+4.16%)
Mar 02, 2020 4.266 4.356 4.151 4.331 29,766,508 +0.22(+5.38%)
Feb 28, 2020 4.118 4.221 3.881 4.110 41,900,644 -0.26(-5.99%)
Feb 27, 2020 4.790 4.798 4.348 4.372 44,117,960 -0.34(-7.29%)
Feb 26, 2020 4.626 4.814 4.601 4.716 26,364,072 +0.05(+1.05%)
Feb 25, 2020 4.749 4.953 4.667 4.667 33,367,414 -0.20(-4.04%)
Feb 24, 2020 5.134 5.134 4.773 4.863 45,882,032 -0.02(-0.34%)
Feb 21, 2020 4.675 4.896 4.650 4.880 28,925,856 +0.30(+6.62%)
Feb 20, 2020 4.528 4.700 4.528 4.577 24,549,740 +0.02(+0.36%)
Feb 19, 2020 4.405 4.560 4.323 4.560 29,009,970 +0.20(+4.70%)
Feb 18, 2020 4.176 4.364 4.126 4.356 21,003,976 +0.22(+5.35%)
Feb 14, 2020 4.208 4.233 4.118 4.135 22,637,058 -0.07(-1.75%)
Feb 13, 2020 4.208 4.266 4.143 4.208 22,810,258 +0.11(+2.80%)
Feb 12, 2020 4.077 4.143 4.036 4.094 11,126,239 +0.01(+0.20%)
Feb 11, 2020 4.077 4.151 4.028 4.086 15,593,258 -0.01(-0.20%)
Feb 10, 2020 4.053 4.151 3.987 4.094 18,621,560 +0.06(+1.42%)
Feb 07, 2020 4.208 4.225 4.013 4.036 17,860,214 -0.13(-3.14%)
Feb 06, 2020 4.143 4.192 4.077 4.167 14,013,135 +0.08(+2.00%)
Feb 05, 2020 4.020 4.135 3.983 4.086 13,582,655 +0.06(+1.42%)
Feb 04, 2020 4.012 4.069 3.979 4.028 18,516,828 -0.07(-1.80%)
Feb 03, 2020 4.110 4.176 4.069 4.102 15,856,034 -0.05(-1.18%)
Jan 31, 2020 4.086 4.217 4.077 4.151 22,871,076 +0.06(+1.40%)
Jan 30, 2020 4.110 4.126 4.012 4.094 21,431,940 +0.00(+0.00%)
Jan 29, 2020 3.930 4.102 3.914 4.094 18,152,548 +0.16(+4.17%)
Jan 28, 2020 3.971 4.012 3.848 3.930 15,349,962 -0.09(-2.24%)
Jan 27, 2020 4.102 4.135 3.963 4.020 21,250,678 -0.01(-0.20%)
Jan 24, 2020 3.897 4.028 3.881 4.028 14,041,549 +0.14(+3.58%)
Jan 23, 2020 3.856 3.971 3.824 3.889 12,976,003 +0.03(+0.85%)
Jan 22, 2020 3.856 3.864 3.783 3.856 9,614,753 +0.02(+0.64%)
Jan 21, 2020 3.709 3.848 3.652 3.832 14,588,533 +0.15(+4.00%)
Jan 17, 2020 3.766 3.774 3.668 3.684 9,073,803 -0.07(-1.96%)
Jan 16, 2020 3.783 3.795 3.725 3.758 12,733,690 -0.03(-0.86%)
Jan 15, 2020 3.693 3.815 3.693 3.791 14,426,424 +0.13(+3.58%)
Jan 14, 2020 3.537 3.676 3.521 3.660 14,189,018 +0.10(+2.76%)
Jan 13, 2020 3.676 3.717 3.562 3.562 9,746,638 -0.15(-3.97%)
Jan 10, 2020 3.668 3.758 3.668 3.709 8,723,143 +0.06(+1.57%)
Jan 09, 2020 3.652 3.717 3.635 3.652 8,883,210 -0.05(-1.33%)
Jan 08, 2020 3.905 3.922 3.684 3.701 19,216,966 -0.20(-5.04%)
Jan 07, 2020 3.799 3.922 3.758 3.897 15,440,673 +0.09(+2.37%)
Jan 06, 2020 3.955 3.955 3.758 3.807 17,756,908 -0.05(-1.27%)
Jan 03, 2020 3.979 3.987 3.832 3.856 14,621,342 -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.