KGC

Kinross Gold Historical Data

KGC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 18 2020 10.01 0.63 6.72% 9.67 10.315 9.55 33,835,416
Sep 17 2020 9.38 0.05 0.49% 8.98 9.40 8.895 13,210,004
Sep 16 2020 9.3344 0.03 0.37% 9.45 9.45 9.19 13,460,853
Sep 15 2020 9.30 0.06 0.65% 9.44 9.535 9.155 14,328,742
Sep 14 2020 9.24 0.45 5.12% 8.92 9.28 8.8501 15,668,115
Sep 11 2020 8.79 -0.12 -1.35% 9.02 9.12 8.74 10,430,873
Sep 10 2020 8.91 -0.28 -3.05% 9.28 9.33 8.83 17,263,291
Sep 09 2020 9.19 0.65 7.61% 8.65 9.19 8.46 14,762,176
Sep 08 2020 8.5401 -0.09 -1.04% 8.38 8.74 8.24 11,528,864
Sep 07 2020 8.63 0.00 +0.00% 8.64 8.81 8.29 0
Sep 04 2020 8.63 -0.09 -1.03% 8.64 8.81 8.29 14,195,004
Sep 03 2020 8.72 -0.11 -1.25% 8.67 8.8107 8.44 16,671,913
Sep 02 2020 8.83 0.07 0.8% 8.65 8.85 8.405 11,121,418
Sep 01 2020 8.76 -0.14 -1.57% 9.07 9.10 8.65 9,871,631
Aug 31 2020 8.90 0.01 0.11% 8.97 9.095 8.85 13,997,985
Aug 28 2020 8.89 0.40 4.71% 8.67 9.005 8.50 13,671,129
Aug 27 2020 8.49 -0.23 -2.64% 8.84 8.95 8.33 17,203,810
Aug 26 2020 8.72 0.17 1.99% 8.43 8.73 8.40 12,216,135
Aug 25 2020 8.55 0.03 0.35% 8.52 8.55 8.31 12,177,390
Aug 24 2020 8.52 -0.17 -1.96% 8.76 8.82 8.45 12,567,431
Aug 21 2020 8.69 -0.21 -2.36% 8.75 8.80 8.51 10,769,008
Aug 20 2020 8.90 0.06 0.68% 8.76 9.00 8.70 12,927,352
Aug 19 2020 8.84 -0.39 -4.23% 9.09 9.24 8.77 15,352,642
Aug 18 2020 9.23 -0.06 -0.65% 9.61 9.71 9.11 18,182,331
Aug 17 2020 9.29 0.43 4.85% 9.10 9.415 8.99 21,477,300
Aug 14 2020 8.86 -0.01 -0.11% 8.83 8.94 8.59 13,619,704
Aug 13 2020 8.87 0.32 3.74% 8.65 8.90 8.54 15,844,083
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


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.