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
0.02 0.27% 7.48 12:34:44
Open Price Low Price High Price Close Price Prev Close
7.57 7.45 7.58 7.46
more quote information »

KGC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.337.587.127.3410,491,4050.152.05%
1 Month6.857.586.436.9912,401,3050.639.2%
3 Months6.967.606.126.8815,891,7920.527.47%
6 Months9.259.3056.127.2816,224,657-1.77-19.14%
1 Year6.0810.3155.707.5516,676,0011.4023.03%
3 Years3.8510.3152.385.4014,117,8283.6394.29%
5 Years4.3610.3152.384.9513,389,7063.1271.56%

KGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 7.46 0.30 4.19% 7.28 7.53 7.27 14,032,848
Apr 14 2021 7.16 -0.18 -2.45% 7.33 7.33 7.12 8,580,747
Apr 13 2021 7.34 0.11 1.52% 7.27 7.44 7.27 9,258,983
Apr 12 2021 7.23 -0.18 -2.43% 7.37 7.40 7.20 9,403,502
Apr 09 2021 7.41 -0.05 -0.67% 7.33 7.42 7.24 11,180,945
Apr 08 2021 7.46 0.29 4.04% 7.31 7.49 7.31 16,474,079
Apr 07 2021 7.17 -0.08 -1.1% 7.21 7.24 7.15 9,286,737
Apr 06 2021 7.25 0.21 2.98% 7.10 7.30 7.08 15,380,769
Apr 05 2021 7.04 0.02 0.28% 7.08 7.10 6.94 11,764,267
Apr 01 2021 7.02 0.35 5.25% 6.78 7.05 6.72 18,858,585
Mar 31 2021 6.67 0.23 3.57% 6.48 6.75 6.46 11,952,642
Mar 30 2021 6.44 -0.28 -4.17% 6.52 6.54 6.43 15,250,751
Mar 29 2021 6.72 0.00 0.0% 6.68 6.72 6.55 11,189,865
Mar 26 2021 6.72 0.15 2.28% 6.55 6.72 6.55 8,664,460
Mar 25 2021 6.57 -0.06 -0.9% 6.58 6.66 6.485 10,765,768
Mar 24 2021 6.63 -0.09 -1.34% 6.71 6.735 6.60 12,070,620
Mar 23 2021 6.72 -0.22 -3.17% 6.89 6.90 6.6621 12,459,346
Mar 22 2021 6.94 0.02 0.29% 6.94 7.01 6.885 9,075,104
Mar 19 2021 6.92 0.08 1.17% 6.85 7.01 6.80 19,974,784
Mar 18 2021 6.84 -0.22 -3.12% 6.92 6.97 6.81 13,755,963
Mar 17 2021 7.06 0.18 2.62% 6.84 7.14 6.755 20,761,192
Mar 16 2021 6.88 0.00 0.0% 6.92 6.94 6.79 13,125,589
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.