KGC

Kinross Gold Historical Data

KGC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 14 2020 7.73 0.39 5.31% 7.30 7.74 7.26 16,163,646
Jul 13 2020 7.34 -0.26 -3.42% 7.74 7.8587 7.30 16,594,265
Jul 10 2020 7.60 -0.09 -1.17% 7.69 7.74 7.51 12,073,541
Jul 09 2020 7.69 0.12 1.59% 7.69 7.785 7.44 17,336,247
Jul 08 2020 7.57 0.10 1.34% 7.55 7.69 7.45 18,772,522
Jul 07 2020 7.47 0.20 2.75% 7.26 7.495 7.05 15,007,162
Jul 06 2020 7.27 0.13 1.82% 7.22 7.36 7.14 14,569,933
Jul 03 2020 7.14 0.00 +0.00% 7.16 7.33 7.04 0
Jul 02 2020 7.14 -0.06 -0.83% 7.16 7.33 7.04 17,956,117
Jul 01 2020 7.20 -0.02 -0.28% 7.21 7.29 7.00 13,581,191
Jun 30 2020 7.22 0.20 2.85% 7.01 7.33 6.925 19,884,541
Jun 29 2020 7.02 0.16 2.33% 6.91 7.06 6.815 18,380,026
Jun 26 2020 6.86 0.16 2.39% 6.61 6.94 6.56 17,413,575
Jun 25 2020 6.70 -0.01 -0.15% 6.67 6.77 6.50 13,527,368
Jun 24 2020 6.71 -0.14 -2.04% 6.76 6.95 6.58 18,074,308
Jun 23 2020 6.85 0.05 0.74% 6.88 6.96 6.785 17,693,370
Jun 22 2020 6.80 0.39 6.08% 6.59 7.00 6.4699 22,614,556
Jun 19 2020 6.41 0.15 2.4% 6.33 6.59 6.22 19,416,891
Jun 18 2020 6.26 -0.04 -0.63% 6.24 6.395 6.20 10,252,462
Jun 17 2020 6.30 -0.06 -0.94% 6.28 6.43 6.23 11,328,511
Jun 16 2020 6.36 -0.24 -3.64% 6.54 6.6397 6.22 21,418,220
Jun 15 2020 6.60 0.37 5.94% 6.00 6.60 5.88 21,137,193
Jun 12 2020 6.23 -0.01 -0.16% 6.35 6.44 6.131 16,814,045
Jun 11 2020 6.24 -0.35 -5.31% 6.64 6.717 6.09 28,393,379
Jun 10 2020 6.59 0.35 5.61% 6.35 6.65 6.13 21,802,291
Jun 09 2020 6.24 -0.01 -0.16% 6.35 6.405 6.21 13,244,030
Jun 08 2020 6.25 0.01 0.16% 6.23 6.35 6.10 16,102,931
Jun 05 2020 6.24 -0.06 -0.95% 6.02 6.32 5.99 18,676,359
Jun 04 2020 6.30 0.14 2.27% 6.37 6.40 6.1693 26,547,219
Jun 03 2020 6.16 -0.31 -4.79% 6.26 6.40 6.03 22,236,167
Jun 02 2020 6.47 -0.30 -4.43% 6.80 6.85 6.35 21,961,139
Jun 01 2020 6.77 0.22 3.36% 6.59 6.84 6.55 17,639,631
May 29 2020 6.55 0.03 0.46% 6.74 6.775 6.48 21,850,764
May 28 2020 6.52 -0.12 -1.81% 6.79 6.90 6.49 18,210,295
May 27 2020 6.64 -0.09 -1.34% 6.40 6.65 6.34 20,263,197
May 26 2020 6.73 -0.34 -4.81% 6.92 7.03 6.62 20,099,640
May 25 2020 7.07 0.00 +0.00% 7.21 7.34 7.00 0
May 22 2020 7.07 -0.10 -1.39% 7.21 7.34 7.00 13,818,477
May 21 2020 7.17 -0.24 -3.24% 7.26 7.34 6.9413 17,351,125
May 20 2020 7.41 -0.15 -1.98% 7.60 7.67 7.325 17,622,479
May 19 2020 7.56 0.52 7.39% 7.24 7.625 7.05 22,073,680
May 18 2020 7.04 -0.40 -5.38% 7.45 7.77 7.01 20,376,812
May 15 2020 7.44 0.24 3.33% 7.42 7.47 7.25 18,050,830


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.