Kinross Gold Historical Data - KGC

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 High Price Low Price Open Price Close Price Last Traded
  0.18 4.0% 4.68 4.68 4.46 4.53 4.50 14:28:07
more quote information »

KGC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.324.684.2954.5510,318,8500.368.33%
1 Month4.474.934.2954.6110,433,6820.214.7%
3 Months4.664.984.074.4611,560,4340.020.43%
6 Months4.325.473.944.6813,476,0070.368.33%
1 Year3.155.473.004.1412,214,3561.5348.57%
3 Years3.655.472.383.8411,053,7931.0328.22%
5 Years3.675.821.313.6211,613,6831.0127.52%

KGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 4.51 -0.08 -1.74% 4.60 4.61 4.48 7,421,313
Jan 16 2020 4.59 -0.04 -0.86% 4.62 4.64 4.55 10,425,543
Jan 15 2020 4.63 0.16 3.58% 4.51 4.66 4.48 11,811,507
Jan 14 2020 4.47 0.14 3.23% 4.32 4.49 4.295 11,617,038
Jan 13 2020 4.33 -0.20 -4.42% 4.49 4.56 4.33 7,979,343
Jan 10 2020 4.53 0.07 1.57% 4.48 4.59 4.45 7,141,670
Jan 09 2020 4.46 -0.06 -1.33% 4.46 4.54 4.44 7,271,553
Jan 08 2020 4.52 -0.23 -4.84% 4.77 4.85 4.50 15,733,517
Jan 07 2020 4.75 0.12 2.59% 4.64 4.79 4.59 12,641,894
Jan 06 2020 4.63 -0.08 -1.7% 4.83 4.9002 4.59 14,538,268
Jan 03 2020 4.71 -0.05 -1.05% 4.86 4.93 4.68 11,971,188
Jan 02 2020 4.76 0.02 0.42% 4.81 4.86 4.74 11,674,615
Dec 31 2019 4.74 0.03 0.64% 4.78 4.82 4.72 11,045,463
Dec 30 2019 4.71 0.08 1.73% 4.62 4.76 4.61 10,187,526
Dec 27 2019 4.63 -0.04 -0.86% 4.67 4.69 4.61 8,643,766
Dec 26 2019 4.67 0.05 1.08% 4.67 4.76 4.62 9,249,122
Dec 24 2019 4.62 0.17 3.82% 4.47 4.62 4.4517 8,019,273
Dec 23 2019 4.45 0.14 3.25% 4.30 4.46 4.29 8,926,278
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.