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 4.140 4.243 3.901 4.131 41,684,104 -0.26(-5.99%)
Feb 27, 2020 4.815 4.823 4.370 4.395 43,889,960 -0.35(-7.29%)
Feb 26, 2020 4.650 4.839 4.625 4.740 26,227,824 +0.05(+1.05%)
Feb 25, 2020 4.773 4.979 4.691 4.691 33,194,972 -0.20(-4.04%)
Feb 24, 2020 5.160 5.160 4.798 4.889 45,644,916 -0.02(-0.34%)
Feb 21, 2020 4.699 4.922 4.675 4.905 28,776,368 +0.30(+6.62%)
Feb 20, 2020 4.551 4.724 4.551 4.601 24,422,868 +0.02(+0.36%)
Feb 19, 2020 4.428 4.584 4.345 4.584 28,860,048 +0.21(+4.70%)
Feb 18, 2020 4.197 4.387 4.148 4.378 20,895,428 +0.22(+5.35%)
Feb 14, 2020 4.230 4.255 4.140 4.156 22,520,070 -0.07(-1.75%)
Feb 13, 2020 4.230 4.288 4.164 4.230 22,692,376 +0.12(+2.80%)
Feb 12, 2020 4.099 4.164 4.057 4.115 11,068,739 +0.01(+0.20%)
Feb 11, 2020 4.099 4.173 4.049 4.107 15,512,672 -0.01(-0.20%)
Feb 10, 2020 4.074 4.173 4.008 4.115 18,525,324 +0.06(+1.42%)
Feb 07, 2020 4.230 4.247 4.034 4.057 17,767,914 -0.13(-3.14%)
Feb 06, 2020 4.164 4.214 4.099 4.189 13,940,716 +0.08(+2.00%)
Feb 05, 2020 4.041 4.156 4.004 4.107 13,512,460 +0.06(+1.42%)
Feb 04, 2020 4.033 4.090 4.000 4.049 18,421,134 -0.07(-1.80%)
Feb 03, 2020 4.131 4.197 4.090 4.123 15,774,091 -0.05(-1.18%)
Jan 31, 2020 4.107 4.238 4.099 4.173 22,752,878 +0.06(+1.40%)
Jan 30, 2020 4.131 4.148 4.033 4.115 21,321,180 +0.00(+0.00%)
Jan 29, 2020 3.950 4.123 3.934 4.115 18,058,736 +0.16(+4.17%)
Jan 28, 2020 3.992 4.033 3.868 3.950 15,270,634 -0.09(-2.24%)
Jan 27, 2020 4.123 4.156 3.983 4.041 21,140,856 -0.01(-0.20%)
Jan 24, 2020 3.917 4.049 3.901 4.049 13,968,983 +0.14(+3.58%)
Jan 23, 2020 3.876 3.992 3.843 3.909 12,908,944 +0.03(+0.85%)
Jan 22, 2020 3.876 3.885 3.802 3.876 9,565,064 +0.02(+0.64%)
Jan 21, 2020 3.728 3.868 3.671 3.852 14,513,140 +0.15(+4.00%)
Jan 17, 2020 3.786 3.794 3.687 3.703 9,026,910 -0.07(-1.96%)
Jan 16, 2020 3.802 3.815 3.745 3.778 12,667,882 -0.03(-0.86%)
Jan 15, 2020 3.712 3.835 3.712 3.810 14,351,869 +0.13(+3.58%)
Jan 14, 2020 3.555 3.695 3.539 3.679 14,115,690 +0.10(+2.76%)
Jan 13, 2020 3.695 3.736 3.580 3.580 9,696,268 -0.15(-3.97%)
Jan 10, 2020 3.687 3.778 3.687 3.728 8,678,062 +0.06(+1.57%)
Jan 09, 2020 3.671 3.736 3.654 3.671 8,837,302 -0.05(-1.33%)
Jan 08, 2020 3.926 3.942 3.703 3.720 19,117,652 -0.20(-5.04%)
Jan 07, 2020 3.819 3.942 3.778 3.917 15,360,876 +0.09(+2.37%)
Jan 06, 2020 3.975 3.975 3.778 3.827 17,665,142 -0.05(-1.27%)
Jan 03, 2020 4.000 4.008 3.852 3.876 14,545,779 -0.04(-1.05%)
Jan 02, 2020 3.959 4.000 3.901 3.917 14,185,581 +0.02(+0.42%)
Dec 31, 2019 3.934 3.967 3.885 3.901 13,420,984 -0.02(-0.42%)
Dec 30, 2019 3.802 3.917 3.794 3.917 12,378,892 +0.12(+3.03%)
Dec 27, 2019 3.843 3.860 3.794 3.802 10,505,899 -0.04(-1.07%)
Dec 26, 2019 3.843 3.917 3.827 3.843 11,238,381 +0.04(+1.08%)
Dec 24, 2019 3.679 3.802 3.664 3.802 9,743,926 +0.14(+3.82%)
Dec 23, 2019 3.539 3.671 3.531 3.662 10,846,107 +0.16(+4.46%)
Dec 20, 2019 3.506 3.580 3.498 3.506 18,301,210 -0.04(-1.16%)
Dec 19, 2019 3.522 3.572 3.473 3.547 23,897,712 +0.02(+0.47%)
Dec 18, 2019 3.465 3.531 3.432 3.531 14,198,167 +0.07(+1.90%)
Dec 17, 2019 3.539 3.539 3.465 3.465 15,152,134 -0.06(-1.64%)
Dec 16, 2019 3.580 3.613 3.506 3.522 14,090,551 -0.05(-1.38%)
Dec 13, 2019 3.572 3.646 3.564 3.572 15,023,668 -0.02(-0.46%)
Dec 12, 2019 3.687 3.720 3.572 3.588 12,348,955 -0.05(-1.36%)
Dec 11, 2019 3.531 3.646 3.514 3.638 11,967,989 +0.12(+3.51%)
Dec 10, 2019 3.531 3.547 3.481 3.514 7,326,775 +0.02(+0.47%)
Dec 09, 2019 3.572 3.572 3.481 3.498 8,635,813 -0.02(-0.47%)
Dec 06, 2019 3.580 3.588 3.514 3.514 12,379,544 -0.14(-3.83%)
Dec 05, 2019 3.588 3.679 3.588 3.654 9,432,994 +0.06(+1.60%)
Dec 04, 2019 3.753 3.761 3.596 3.596 11,033,107 -0.15(-3.96%)
Dec 03, 2019 3.638 3.753 3.638 3.745 23,393,286 +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.