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 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 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 3.277 3.489 3.252 3.252 21,721,950 -0.08(-2.45%)
Mar 30, 2020 3.465 3.677 3.228 3.334 22,078,460 -0.11(-3.32%)
Mar 27, 2020 3.686 3.767 3.371 3.449 28,079,208 -0.35(-9.25%)
Mar 26, 2020 3.923 4.102 3.702 3.800 34,567,164 -0.01(-0.21%)
Mar 25, 2020 3.669 3.955 3.518 3.808 41,351,888 +0.09(+2.42%)
Mar 24, 2020 3.645 3.816 3.400 3.718 47,946,380 +0.49(+15.19%)
Mar 23, 2020 3.154 3.408 2.999 3.228 51,970,620 +0.28(+9.42%)
Mar 20, 2020 3.457 3.489 2.917 2.950 36,920,676 -0.27(-8.38%)
Mar 19, 2020 3.293 3.753 2.885 3.220 34,975,064 -0.10(-2.96%)
Mar 18, 2020 3.677 3.923 3.277 3.318 31,326,250 -0.57(-14.71%)
Mar 17, 2020 3.228 4.029 3.203 3.890 44,130,356 +0.62(+19.00%)
Mar 16, 2020 2.419 3.422 2.223 3.269 53,332,264 +0.43(+15.27%)
Mar 13, 2020 3.481 3.481 2.811 2.836 38,428,988 -0.49(-14.74%)
Mar 12, 2020 3.252 3.726 3.073 3.326 34,834,252 -0.60(-15.38%)
Mar 11, 2020 4.168 4.258 3.882 3.931 28,905,108 -0.33(-7.68%)
Mar 10, 2020 4.241 4.315 4.021 4.258 43,820,744 +0.02(+0.58%)
Mar 09, 2020 4.331 4.511 4.217 4.233 21,692,652 -0.32(-7.00%)
Mar 06, 2020 4.715 4.728 4.364 4.552 47,525,468 -0.13(-2.79%)
Mar 05, 2020 4.593 4.699 4.462 4.683 36,502,636 +0.16(+3.62%)
Mar 04, 2020 4.544 4.609 4.388 4.519 19,117,270 +0.02(+0.36%)
Mar 03, 2020 4.380 4.683 4.290 4.503 39,347,196 +0.18(+4.16%)
Mar 02, 2020 4.258 4.348 4.143 4.323 29,822,440 +0.22(+5.38%)
Feb 28, 2020 4.111 4.213 3.874 4.102 41,979,376 -0.26(-5.99%)
Feb 27, 2020 4.781 4.789 4.339 4.364 44,200,860 -0.34(-7.29%)
Feb 26, 2020 4.617 4.805 4.593 4.707 26,413,610 +0.05(+1.05%)
Feb 25, 2020 4.740 4.944 4.658 4.658 33,430,110 -0.20(-4.04%)
Feb 24, 2020 5.124 5.124 4.764 4.854 45,968,248 -0.02(-0.34%)
Feb 21, 2020 4.666 4.887 4.642 4.871 28,980,208 +0.30(+6.62%)
Feb 20, 2020 4.519 4.691 4.519 4.568 24,595,868 +0.02(+0.36%)
Feb 19, 2020 4.397 4.552 4.315 4.552 29,064,480 +0.20(+4.70%)
Feb 18, 2020 4.168 4.356 4.119 4.348 21,043,442 +0.22(+5.35%)
Feb 14, 2020 4.200 4.225 4.111 4.127 22,679,592 -0.07(-1.75%)
Feb 13, 2020 4.200 4.258 4.135 4.200 22,853,118 +0.11(+2.80%)
Feb 12, 2020 4.070 4.135 4.029 4.086 11,147,145 +0.01(+0.20%)
Feb 11, 2020 4.070 4.143 4.021 4.078 15,622,557 -0.01(-0.20%)
Feb 10, 2020 4.045 4.143 3.980 4.086 18,656,550 +0.06(+1.42%)
Feb 07, 2020 4.200 4.217 4.005 4.029 17,893,774 -0.13(-3.14%)
Feb 06, 2020 4.135 4.184 4.070 4.160 14,039,466 +0.08(+2.00%)
Feb 05, 2020 4.012 4.127 3.976 4.078 13,608,177 +0.06(+1.42%)
Feb 04, 2020 4.004 4.062 3.972 4.021 18,551,622 -0.07(-1.80%)
Feb 03, 2020 4.102 4.168 4.062 4.094 15,885,828 -0.05(-1.18%)
Jan 31, 2020 4.078 4.209 4.070 4.143 22,914,050 +0.06(+1.40%)
Jan 30, 2020 4.102 4.119 4.004 4.086 21,472,210 +0.00(+0.00%)
Jan 29, 2020 3.923 4.094 3.906 4.086 18,186,656 +0.16(+4.17%)
Jan 28, 2020 3.963 4.004 3.841 3.923 15,378,805 -0.09(-2.24%)
Jan 27, 2020 4.094 4.127 3.955 4.012 21,290,610 -0.01(-0.20%)
Jan 24, 2020 3.890 4.021 3.874 4.021 14,067,933 +0.14(+3.58%)
Jan 23, 2020 3.849 3.963 3.816 3.882 13,000,385 +0.03(+0.85%)
Jan 22, 2020 3.849 3.857 3.775 3.849 9,632,819 +0.02(+0.64%)
Jan 21, 2020 3.702 3.841 3.645 3.825 14,615,945 +0.15(+4.00%)
Jan 17, 2020 3.759 3.767 3.661 3.677 9,090,853 -0.07(-1.96%)
Jan 16, 2020 3.775 3.788 3.718 3.751 12,757,616 -0.03(-0.86%)
Jan 15, 2020 3.686 3.808 3.686 3.784 14,453,531 +0.13(+3.58%)
Jan 14, 2020 3.530 3.669 3.514 3.653 14,215,680 +0.10(+2.76%)
Jan 13, 2020 3.669 3.710 3.555 3.555 9,764,952 -0.15(-3.97%)
Jan 10, 2020 3.661 3.751 3.661 3.702 8,739,534 +0.06(+1.57%)
Jan 09, 2020 3.645 3.710 3.628 3.645 8,899,901 -0.05(-1.33%)
Jan 08, 2020 3.898 3.914 3.677 3.694 19,253,074 -0.20(-5.04%)
Jan 07, 2020 3.792 3.914 3.751 3.890 15,469,686 +0.09(+2.37%)
Jan 06, 2020 3.947 3.947 3.751 3.800 17,790,274 -0.05(-1.27%)
Jan 03, 2020 3.972 3.980 3.825 3.849 14,648,815 -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.