KGC

Kinross Gold Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Kinross Gold Corporation KGC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.68% 8.87 20:00:00
Close Price Low Price High Price Open Price Previous Close
8.71 8.59 8.84 8.83 8.81
more quote information »

KGC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.559.808.408.8719,309,307-0.68-7.12%
1 Month7.6810.2057.568.9319,192,1011.1915.49%
3 Months7.2110.2055.887.5418,240,6191.6623.02%
6 Months5.1410.2052.846.3021,435,0713.7372.57%
1 Year4.9410.2052.845.7217,210,4313.9379.55%
3 Years4.1210.2052.384.5712,780,3504.75115.29%
5 Years2.0710.2051.314.1912,943,5736.80328.5%

KGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 8.86 -0.01 -0.11% 8.83 8.94 8.59 13,619,704
Aug 13 2020 8.87 0.32 3.74% 8.65 8.90 8.54 15,844,083
Aug 12 2020 8.55 0.05 0.59% 8.78 8.92 8.51 18,023,000
Aug 11 2020 8.50 -0.84 -8.99% 8.58 9.07 8.40 30,238,468
Aug 10 2020 9.34 -0.10 -1.06% 9.48 9.80 9.25 13,122,680
Aug 07 2020 9.44 -0.35 -3.58% 9.55 9.65 9.30 19,318,304
Aug 06 2020 9.79 -0.10 -1.01% 10.10 10.11 9.64 22,591,249
Aug 05 2020 9.89 0.20 2.06% 9.88 10.205 9.73 31,299,727
Aug 04 2020 9.69 0.41 4.42% 9.28 9.71 9.14 18,865,943
Aug 03 2020 9.28 -0.14 -1.49% 9.39 9.50 9.015 16,458,922
Jul 31 2020 9.42 0.87 10.18% 8.91 9.42 8.75 20,772,286
Jul 30 2020 8.55 -0.35 -3.93% 8.62 8.88 8.47 16,897,895
Jul 29 2020 8.90 0.08 0.91% 8.83 8.94 8.5101 23,158,895
Jul 28 2020 8.8198 0.07 0.8% 8.55 8.825 8.30 14,565,196
Jul 27 2020 8.75 0.32 3.8% 8.82 8.99 8.605 26,054,796
Jul 24 2020 8.43 0.18 2.18% 8.35 8.48 8.21 14,599,304
Jul 23 2020 8.25 -0.24 -2.83% 8.49 8.65 8.08 19,962,029
Jul 22 2020 8.49 0.08 0.95% 8.57 8.71 8.375 16,440,138
Jul 21 2020 8.41 0.16 1.94% 8.39 8.56 8.22 19,423,185
Jul 20 2020 8.2498 0.37 4.69% 8.00 8.25 7.90 13,682,792
Jul 17 2020 7.88 0.30 3.96% 7.68 7.91 7.56 12,523,130
Jul 16 2020 7.58 -0.07 -0.92% 7.62 7.755 7.50 11,507,846
Jul 15 2020 7.65 -0.08 -1.03% 7.66 7.74 7.435 13,177,385
See More Historical Prices »
Your Recent History
NYSE
KGC
Kinross Go..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 02:13:32