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 (%)
Oct 31, 2019 4.419 4.537 4.373 4.419 18,035,680 +0.05(+1.04%)
Oct 30, 2019 4.346 4.415 4.250 4.373 14,137,147 +0.03(+0.63%)
Oct 29, 2019 4.246 4.382 4.228 4.346 9,857,250 +0.06(+1.49%)
Oct 28, 2019 4.319 4.346 4.218 4.282 11,076,494 -0.11(-2.49%)
Oct 25, 2019 4.373 4.483 4.328 4.392 13,738,681 +0.07(+1.69%)
Oct 24, 2019 4.228 4.328 4.209 4.319 11,010,806 +0.12(+2.82%)
Oct 23, 2019 4.237 4.264 4.182 4.200 10,323,249 +0.01(+0.22%)
Oct 22, 2019 4.182 4.209 4.064 4.191 10,871,992 +0.06(+1.55%)
Oct 21, 2019 4.273 4.291 4.118 4.127 9,361,632 -0.12(-2.79%)
Oct 18, 2019 4.282 4.328 4.182 4.246 7,862,795 -0.03(-0.64%)
Oct 17, 2019 4.218 4.346 4.182 4.273 7,984,837 +0.05(+1.30%)
Oct 16, 2019 4.155 4.228 4.118 4.218 8,729,624 +0.11(+2.66%)
Oct 15, 2019 4.191 4.228 4.100 4.109 12,673,704 -0.14(-3.22%)
Oct 14, 2019 4.191 4.319 4.182 4.246 6,277,123 +0.05(+1.30%)
Oct 11, 2019 4.291 4.328 4.173 4.191 15,206,774 -0.14(-3.16%)
Oct 10, 2019 4.382 4.401 4.200 4.328 18,691,904 -0.05(-1.04%)
Oct 09, 2019 4.419 4.455 4.355 4.373 12,778,934 -0.07(-1.64%)
Oct 08, 2019 4.474 4.492 4.401 4.446 16,734,554 +0.06(+1.46%)
Oct 07, 2019 4.410 4.474 4.373 4.382 7,688,018 -0.05(-1.23%)
Oct 04, 2019 4.373 4.474 4.355 4.437 9,698,680 +0.07(+1.67%)
Oct 03, 2019 4.401 4.556 4.364 4.364 20,109,332 -0.05(-1.24%)
Oct 02, 2019 4.392 4.446 4.319 4.419 16,175,728 +0.11(+2.54%)
Oct 01, 2019 4.164 4.382 4.109 4.310 19,070,894 +0.12(+2.83%)
Sep 30, 2019 4.273 4.346 4.146 4.191 20,304,272 -0.18(-4.17%)
Sep 27, 2019 4.501 4.501 4.346 4.373 18,340,522 -0.26(-5.70%)
Sep 26, 2019 4.710 4.747 4.619 4.638 15,507,480 -0.05(-1.17%)
Sep 25, 2019 4.920 4.984 4.665 4.692 18,756,246 -0.26(-5.16%)
Sep 24, 2019 4.811 4.975 4.792 4.947 13,606,840 +0.08(+1.69%)
Sep 23, 2019 4.765 4.874 4.756 4.865 16,760,981 +0.15(+3.09%)
Sep 20, 2019 4.583 4.738 4.546 4.720 21,376,038 +0.13(+2.78%)
Sep 19, 2019 4.619 4.651 4.556 4.592 14,270,864 +0.02(+0.40%)
Sep 18, 2019 4.738 4.783 4.464 4.574 24,768,202 -0.15(-3.09%)
Sep 17, 2019 4.501 4.729 4.492 4.720 19,916,332 +0.24(+5.28%)
Sep 16, 2019 4.401 4.528 4.337 4.483 28,163,510 +0.18(+4.24%)
Sep 13, 2019 4.337 4.414 4.255 4.300 23,756,970 -0.01(-0.21%)
Sep 12, 2019 4.546 4.638 4.310 4.310 20,146,944 -0.09(-2.07%)
Sep 11, 2019 4.401 4.546 4.355 4.401 17,562,210 +0.03(+0.62%)
Sep 10, 2019 4.328 4.483 4.282 4.373 18,717,090 -0.01(-0.21%)
Sep 09, 2019 4.510 4.546 4.319 4.382 16,713,236 -0.13(-2.83%)
Sep 06, 2019 4.647 4.729 4.510 4.510 20,538,272 -0.12(-2.56%)
Sep 05, 2019 4.710 4.756 4.519 4.628 27,154,894 -0.16(-3.42%)
Sep 04, 2019 4.738 4.843 4.692 4.792 11,026,084 +0.06(+1.35%)
Sep 03, 2019 4.638 4.847 4.610 4.729 22,983,144 +0.20(+4.43%)
Aug 30, 2019 4.519 4.619 4.474 4.528 12,060,405 -0.02(-0.40%)
Aug 29, 2019 4.665 4.710 4.464 4.546 19,198,794 -0.15(-3.11%)
Aug 28, 2019 4.701 4.770 4.610 4.692 14,845,769 +0.00(+0.00%)
Aug 27, 2019 4.537 4.747 4.529 4.692 16,159,138 +0.15(+3.21%)
Aug 26, 2019 4.610 4.638 4.519 4.546 10,327,919 -0.04(-0.80%)
Aug 23, 2019 4.291 4.592 4.259 4.583 20,176,846 +0.32(+7.48%)
Aug 22, 2019 4.246 4.328 4.228 4.264 10,659,470 -0.02(-0.43%)
Aug 21, 2019 4.328 4.351 4.250 4.282 13,868,814 -0.06(-1.47%)
Aug 20, 2019 4.291 4.382 4.237 4.346 10,714,942 +0.07(+1.71%)
Aug 19, 2019 4.264 4.346 4.173 4.273 16,657,036 -0.08(-1.88%)
Aug 16, 2019 4.401 4.464 4.319 4.355 14,223,033 -0.12(-2.65%)
Aug 15, 2019 4.319 4.501 4.273 4.474 20,596,450 +0.06(+1.45%)
Aug 14, 2019 4.501 4.565 4.405 4.410 19,399,620 -0.02(-0.41%)
Aug 13, 2019 4.619 4.619 4.310 4.428 24,778,098 -0.10(-2.21%)
Aug 12, 2019 4.665 4.701 4.510 4.528 17,815,798 -0.07(-1.58%)
Aug 09, 2019 4.656 4.710 4.583 4.601 15,217,421 -0.08(-1.75%)
Aug 08, 2019 4.556 4.701 4.474 4.683 24,783,334 +0.07(+1.58%)
Aug 07, 2019 4.546 4.692 4.528 4.610 30,817,370 +0.21(+4.76%)
Aug 06, 2019 4.273 4.410 4.237 4.401 22,665,594 +0.05(+1.05%)
Aug 05, 2019 4.291 4.455 4.282 4.355 21,555,734 +0.19(+4.60%)
Aug 02, 2019 4.036 4.218 4.000 4.164 23,870,348 +0.09(+2.24%)
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.