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
0.00 0.0% 8.98 20:00:00
Close Price Low Price High Price Open Price Previous Close
8.98
more quote information »

KGC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.209.428.829.117,852,028-0.22-2.39%
1 Month9.009.428.058.8111,529,112-0.02-0.22%
3 Months8.8310.3158.059.0315,107,8080.151.7%
6 Months5.9510.3155.827.8716,701,0213.0350.92%
1 Year4.6910.3152.846.3516,947,4524.2991.47%
3 Years4.1310.3152.384.8713,063,8554.85117.43%
5 Years2.1610.3151.314.4513,036,5286.82315.74%

KGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 8.98 0.09 1.01% 8.94 9.06 8.82 8,238,569
Oct 19 2020 8.89 -0.22 -2.41% 9.19 9.22 8.875 8,029,715
Oct 16 2020 9.11 -0.09 -0.98% 9.25 9.28 9.10 6,132,798
Oct 15 2020 9.20 -0.15 -1.6% 9.20 9.335 9.10 7,114,695
Oct 14 2020 9.35 0.27 2.97% 9.20 9.42 9.08 9,744,361
Oct 13 2020 9.08 -0.07 -0.77% 9.04 9.135 8.77 9,127,511
Oct 12 2020 9.15 0.05 0.55% 9.09 9.23 8.95 6,220,946
Oct 09 2020 9.10 0.48 5.57% 8.86 9.12 8.83 12,132,221
Oct 08 2020 8.62 0.19 2.25% 8.52 8.67 8.455 11,954,327
Oct 07 2020 8.43 -0.22 -2.54% 8.76 8.83 8.41 13,869,151
Oct 06 2020 8.65 -0.49 -5.36% 9.20 9.24 8.64 14,893,479
Oct 05 2020 9.14 0.25 2.81% 9.00 9.31 8.92 10,191,053
Oct 02 2020 8.89 -0.16 -1.77% 9.01 9.09 8.85 7,736,323
Oct 01 2020 9.05 0.23 2.61% 8.97 9.19 8.85 11,052,026
Sep 30 2020 8.82 -0.12 -1.34% 8.90 8.925 8.67 8,566,207
Sep 29 2020 8.94 0.07 0.79% 8.92 9.08 8.8811 8,081,280
Sep 28 2020 8.87 0.12 1.37% 8.89 8.89 8.61 15,913,421
Sep 25 2020 8.75 -0.09 -1.02% 8.75 8.82 8.57 11,331,092
Sep 24 2020 8.84 0.62 7.54% 8.09 8.85 8.05 18,695,592
Sep 23 2020 8.22 -0.99 -10.75% 9.00 9.03 8.18 31,557,466
Sep 22 2020 9.21 -0.02 -0.22% 9.30 9.33 9.09 12,563,689
Sep 21 2020 9.23 -0.78 -7.79% 9.66 9.9799 9.17 31,891,822
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.