Kinross Gold Historical Data - KGC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 4.86 4.82 5.10 4.89 4.86 20:00:00
more quote information »

KGC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.245.103.924.4520,266,8790.6214.62%
1 Month5.305.522.844.3728,498,939-0.44-8.3%
3 Months4.496.492.844.8321,793,7940.378.24%
6 Months4.806.492.844.7116,137,5190.061.25%
1 Year3.336.492.844.5114,533,9821.5345.95%
3 Years3.586.492.383.9911,868,7971.2835.75%
5 Years2.386.491.313.7412,164,4242.48104.2%

KGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 4.86 0.09 1.89% 4.89 5.10 4.7401 17,994,271
Apr 02 2020 4.77 0.35 7.92% 4.53 4.92 4.42 26,741,252
Apr 01 2020 4.42 0.46 11.62% 4.06 4.48 4.00 20,807,578
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
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.