Kinross Gold Historical Data - KGC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Kinross Gold Corporation KGC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.10 -2.45% 3.98 3.98 4.27 4.01 4.08 20:00:00
more quote information »

KGC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.465.023.954.4929,330,142-0.48-10.76%
1 Month5.365.962.844.5230,089,620-1.38-25.75%
3 Months4.646.492.844.8421,095,432-0.66-14.22%
6 Months4.696.492.844.7216,042,377-0.71-15.14%
1 Year3.466.492.844.5014,372,2310.5215.03%
3 Years3.476.492.383.9811,818,2820.5114.7%
5 Years2.306.491.313.7412,135,3861.6873.04%

KGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 3.96 -0.12 -2.94% 4.01 4.27 3.92 17,750,548
Mar 30 2020 4.08 -0.14 -3.32% 4.24 4.50 3.95 18,040,745
Mar 27 2020 4.22 -0.28 -6.22% 4.51 4.66 4.125 22,942,210
Mar 26 2020 4.50 -0.15 -3.23% 4.80 5.02 4.50 28,242,999
Mar 25 2020 4.65 0.10 2.2% 4.49 4.84 4.29 33,790,471
Mar 24 2020 4.55 0.51 12.62% 4.46 4.68 4.16 39,173,955
Mar 23 2020 4.04 0.30 8.02% 3.86 4.17 3.67 42,470,703
Mar 20 2020 3.74 -0.22 -5.56% 4.23 4.51 3.57 30,162,829
Mar 19 2020 3.96 -0.14 -3.41% 4.03 4.5926 3.53 28,575,564
Mar 18 2020 4.10 -0.66 -13.87% 4.50 4.80 4.005 24,080,332
Mar 17 2020 4.76 0.76 19.0% 3.95 4.935 3.66 33,344,032
Mar 16 2020 4.00 0.27 7.24% 2.96 4.1873 2.84 43,580,987
Mar 13 2020 3.73 -0.18 -4.6% 4.26 4.26 3.44 31,392,726
Mar 12 2020 3.91 -0.90 -18.71% 3.98 4.77 3.76 28,464,949
Mar 11 2020 4.81 -0.40 -7.68% 5.10 5.22 4.75 23,611,070
Mar 10 2020 5.21 0.03 0.58% 5.19 5.37 4.9202 35,809,764
Mar 09 2020 5.18 -0.39 -7.0% 5.30 5.52 5.10 17,710,257
Mar 06 2020 5.57 0.04 0.72% 5.77 5.96 5.34 38,837,597
Mar 05 2020 5.53 0.00 0.0% 5.53 5.53 5.53 0
Mar 04 2020 5.53 0.05 0.91% 5.56 5.69 5.37 15,622,490
Mar 03 2020 5.48 0.20 3.69% 5.36 5.73 5.25 32,148,258
Mar 02 2020 5.285 0.16 3.02% 5.21 5.71 5.07 24,370,983
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:20200401 02:19:55