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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 31, 2019 4.359 4.395 4.304 4.322 12,113,358 -0.02(-0.42%)
Dec 30, 2019 4.213 4.340 4.204 4.340 11,172,798 +0.13(+3.03%)
Dec 27, 2019 4.258 4.277 4.204 4.213 9,482,294 -0.05(-1.07%)
Dec 26, 2019 4.258 4.340 4.240 4.258 10,143,409 +0.05(+1.08%)
Dec 24, 2019 4.076 4.213 4.059 4.213 8,794,561 +0.16(+3.82%)
Dec 23, 2019 3.921 4.067 3.912 4.058 9,789,354 +0.17(+4.46%)
Dec 20, 2019 3.884 3.966 3.875 3.884 16,518,096 -0.05(-1.16%)
Dec 19, 2019 3.903 3.957 3.848 3.930 21,569,322 +0.02(+0.47%)
Dec 18, 2019 3.839 3.912 3.802 3.912 12,814,818 +0.07(+1.90%)
Dec 17, 2019 3.921 3.921 3.839 3.839 13,675,839 -0.06(-1.64%)
Dec 16, 2019 3.966 4.003 3.884 3.903 12,717,688 -0.05(-1.38%)
Dec 13, 2019 3.957 4.039 3.948 3.957 13,559,890 -0.02(-0.46%)
Dec 12, 2019 4.085 4.122 3.957 3.976 11,145,778 -0.05(-1.36%)
Dec 11, 2019 3.912 4.039 3.894 4.030 10,801,930 +0.14(+3.51%)
Dec 10, 2019 3.912 3.930 3.857 3.894 6,612,917 +0.02(+0.47%)
Dec 09, 2019 3.957 3.957 3.857 3.875 7,794,413 -0.02(-0.47%)
Dec 06, 2019 3.966 3.976 3.894 3.894 11,173,387 -0.16(-3.83%)
Dec 05, 2019 3.976 4.076 3.976 4.049 8,513,924 +0.06(+1.60%)
Dec 04, 2019 4.158 4.167 3.985 3.985 9,958,135 -0.16(-3.96%)
Dec 03, 2019 4.030 4.158 4.030 4.149 21,114,044 +0.16(+4.12%)
Dec 02, 2019 3.921 4.003 3.894 3.985 7,811,995 +0.04(+0.92%)
Nov 29, 2019 3.875 3.976 3.839 3.948 7,571,863 +0.08(+2.12%)
Nov 27, 2019 3.875 3.907 3.830 3.866 9,792,437 -0.05(-1.17%)
Nov 26, 2019 3.830 3.930 3.825 3.912 13,283,998 +0.09(+2.39%)
Nov 25, 2019 3.857 3.912 3.821 3.821 10,809,498 -0.05(-1.41%)
Nov 22, 2019 3.966 3.971 3.866 3.875 8,153,327 -0.05(-1.16%)
Nov 21, 2019 3.976 4.039 3.903 3.921 15,827,243 -0.08(-2.05%)
Nov 20, 2019 3.903 4.003 3.894 4.003 10,728,906 +0.11(+2.81%)
Nov 19, 2019 3.866 3.957 3.857 3.894 11,284,198 +0.00(+0.00%)
Nov 18, 2019 3.821 3.921 3.821 3.894 10,893,456 +0.05(+1.43%)
Nov 15, 2019 3.866 3.921 3.830 3.839 9,542,392 -0.05(-1.41%)
Nov 14, 2019 3.939 3.939 3.830 3.894 17,613,646 +0.00(+0.00%)
Nov 13, 2019 3.976 4.012 3.884 3.894 17,421,648 -0.02(-0.47%)
Nov 12, 2019 3.775 3.930 3.729 3.912 21,523,086 +0.15(+3.87%)
Nov 11, 2019 3.793 3.866 3.766 3.766 12,811,797 -0.04(-0.96%)
Nov 08, 2019 3.757 3.912 3.739 3.802 14,611,175 -0.06(-1.65%)
Nov 07, 2019 4.213 4.240 3.711 3.866 33,505,280 -0.52(-11.85%)
Nov 06, 2019 4.395 4.432 4.313 4.386 18,653,980 +0.03(+0.63%)
Nov 05, 2019 4.286 4.386 4.204 4.359 20,110,000 +0.00(+0.00%)
Nov 04, 2019 4.386 4.422 4.340 4.359 11,581,816 -0.05(-1.24%)
Nov 01, 2019 4.395 4.441 4.322 4.413 11,922,644 -0.01(-0.21%)
Oct 31, 2019 4.422 4.541 4.377 4.422 18,021,386 +0.05(+1.04%)
Oct 30, 2019 4.349 4.418 4.254 4.377 14,125,943 +0.03(+0.63%)
Oct 29, 2019 4.249 4.386 4.231 4.349 9,849,438 +0.06(+1.49%)
Oct 28, 2019 4.322 4.349 4.222 4.286 11,067,715 -0.11(-2.49%)
Oct 25, 2019 4.377 4.486 4.331 4.395 13,727,793 +0.07(+1.69%)
Oct 24, 2019 4.231 4.331 4.213 4.322 11,002,080 +0.12(+2.82%)
Oct 23, 2019 4.240 4.267 4.185 4.204 10,315,067 +0.01(+0.22%)
Oct 22, 2019 4.185 4.213 4.067 4.194 10,863,376 +0.06(+1.55%)
Oct 21, 2019 4.277 4.295 4.122 4.131 9,354,213 -0.12(-2.79%)
Oct 18, 2019 4.286 4.331 4.185 4.249 7,856,563 -0.03(-0.64%)
Oct 17, 2019 4.222 4.349 4.185 4.277 7,978,508 +0.05(+1.30%)
Oct 16, 2019 4.158 4.231 4.122 4.222 8,722,706 +0.11(+2.66%)
Oct 15, 2019 4.194 4.231 4.103 4.112 12,663,660 -0.14(-3.22%)
Oct 14, 2019 4.194 4.322 4.185 4.249 6,272,148 +0.05(+1.30%)
Oct 11, 2019 4.295 4.331 4.176 4.194 15,194,723 -0.14(-3.16%)
Oct 10, 2019 4.386 4.404 4.204 4.331 18,677,090 -0.05(-1.04%)
Oct 09, 2019 4.422 4.459 4.359 4.377 12,768,807 -0.07(-1.64%)
Oct 08, 2019 4.477 4.495 4.404 4.450 16,721,291 +0.06(+1.46%)
Oct 07, 2019 4.413 4.477 4.377 4.386 7,681,926 -0.05(-1.23%)
Oct 04, 2019 4.377 4.477 4.359 4.441 9,690,994 +0.07(+1.67%)
Oct 03, 2019 4.404 4.559 4.368 4.368 20,093,396 -0.05(-1.24%)
Oct 02, 2019 4.395 4.450 4.322 4.422 16,162,908 +0.11(+2.54%)
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.