Kinross Gold Historical Data - KGC

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 4.27 4.34 4.23 4.24 4.27 17:59:47
more quote information »

KGC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.144.404.094.2714,041,1320.133.14%
1 Month4.594.984.074.5213,630,639-0.32-6.97%
3 Months4.985.474.074.7914,188,918-0.71-14.26%
6 Months3.145.473.094.4813,604,9311.1335.99%
1 Year2.595.472.49393.8613,311,3931.6864.86%
3 Years3.455.472.383.7711,228,2480.8223.77%
5 Years2.945.821.313.5711,761,7541.3345.24%

KGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 4.27 0.00 0.0% 4.24 4.34 4.23 10,279,743
Nov 18 2019 4.27 0.06 1.43% 4.19 4.30 4.1716 9,933,049
Nov 15 2019 4.21 -0.06 -1.41% 4.24 4.30 4.20 8,700,873
Nov 14 2019 4.27 0.00 0.0% 4.32 4.32 4.20 16,060,569
Nov 13 2019 4.27 -0.02 -0.47% 4.36 4.40 4.26 15,885,691
Nov 12 2019 4.29 0.16 3.87% 4.14 4.31 4.09 19,625,480
Nov 11 2019 4.13 -0.06 -1.43% 4.16 4.235 4.13 11,681,823
Nov 08 2019 4.19 -0.01 -0.24% 4.12 4.29 4.09 13,322,676
Nov 07 2019 4.20 -0.57 -11.95% 4.62 4.68 4.07 30,549,741
Nov 06 2019 4.77 -0.02 -0.42% 4.82 4.865 4.73 16,988,795
Nov 05 2019 4.79 0.01 0.21% 4.70 4.81 4.61 18,336,606
Nov 04 2019 4.78 -0.09 -1.85% 4.81 4.85 4.76 10,490,467
Nov 01 2019 4.87 -0.01 -0.2% 4.82 4.95 4.74 10,869,432
Oct 31 2019 4.88 0.08 1.67% 4.85 4.98 4.80 16,431,579
Oct 30 2019 4.80 0.03 0.63% 4.77 4.8456 4.665 12,880,538
Oct 29 2019 4.77 0.08 1.71% 4.66 4.81 4.64 8,980,275
Oct 28 2019 4.69 -0.13 -2.7% 4.74 4.89 4.63 10,091,940
Oct 25 2019 4.82 0.07 1.47% 4.80 4.94 4.75 12,517,210
Oct 24 2019 4.75 0.14 3.04% 4.64 4.75 4.55 9,961,340
Oct 23 2019 4.61 0.01 0.22% 4.65 4.68 4.59 9,405,637
Oct 22 2019 4.60 0.07 1.55% 4.59 4.62 4.46 9,899,057
Oct 21 2019 4.53 -0.13 -2.79% 4.69 4.71 4.52 8,529,457
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.