1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Kinross Gold Corporation (KGC)
  7. Historical

KGC

Kinross Gold Historical Data

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 Last Traded
0.05 0.86% 5.85 19:58:53
Open Price Low Price High Price Close Price Prev Close
5.82 5.76 5.8798 5.84 5.80
more quote information »

KGC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.306.305.705.9518,445,469-0.45-7.14%
1 Month6.037.135.706.3915,561,705-0.18-2.99%
3 Months5.887.135.186.0213,041,181-0.03-0.51%
6 Months7.978.0355.186.2112,698,114-2.12-26.6%
1 Year7.418.345.186.7814,424,919-1.56-21.05%
3 Years2.7910.3152.745.8914,952,5093.06109.68%
5 Years3.3510.3152.385.2113,039,0812.5074.63%

KGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 5.84 0.04 0.69% 5.82 5.8798 5.76 12,089,572
Dec 02 2021 5.80 -0.02 -0.34% 5.82 5.84 5.70 14,491,883
Dec 01 2021 5.82 -0.13 -2.18% 6.07 6.14 5.81 18,804,478
Nov 30 2021 5.95 -0.11 -1.82% 6.07 6.27 5.94 27,009,948
Nov 29 2021 6.06 -0.07 -1.14% 6.09 6.10 5.90 20,249,157
Nov 26 2021 6.13 -0.10 -1.61% 6.30 6.30 6.00 11,671,877
Nov 24 2021 6.23 -0.12 -1.89% 6.28 6.32 6.17 12,047,596
Nov 23 2021 6.35 -0.21 -3.2% 6.415 6.475 6.24 15,183,638
Nov 22 2021 6.56 -0.11 -1.65% 6.53 6.66 6.44 11,338,462
Nov 19 2021 6.67 -0.15 -2.2% 6.81 6.84 6.60 12,017,238
Nov 18 2021 6.82 -0.14 -2.01% 6.91 6.95 6.78 9,911,665
Nov 17 2021 6.96 0.10 1.46% 6.97 7.07 6.895 11,702,411
Nov 16 2021 6.86 -0.16 -2.28% 7.01 7.13 6.83 14,453,681
Nov 15 2021 7.02 0.08 1.15% 6.92 7.04 6.86 11,073,533
Nov 12 2021 6.94 0.15 2.21% 6.71 6.9699 6.67 18,941,835
Nov 11 2021 6.79 0.33 5.11% 6.71 6.84 6.53 19,666,727
Nov 10 2021 6.46 0.22 3.53% 6.40 6.6099 6.3801 22,679,406
Nov 09 2021 6.24 -0.03 -0.48% 6.275 6.29 6.155 17,730,809
Nov 08 2021 6.27 0.06 0.97% 6.27 6.29 6.185 13,199,790
Nov 05 2021 6.21 0.20 3.33% 6.03 6.215 6.00 13,498,259
Nov 04 2021 6.01 -0.02 -0.33% 6.11 6.195 5.98 12,699,940
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.