Kinross Gold Historical Data - KGC

KGC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 4.27 -0.16 -3.62% 4.35 4.43 4.27 10,188,389
Dec 05 2019 4.4305 0.03 0.69% 4.36 4.47 4.35 7,763,248
Dec 04 2019 4.40 -0.15 -3.3% 4.56 4.57 4.3602 9,080,173
Dec 03 2019 4.55 0.18 4.12% 4.42 4.58 4.41 19,252,546
Dec 02 2019 4.37 0.05 1.16% 4.30 4.39 4.25 7,123,092
Nov 29 2019 4.32 0.08 1.89% 4.25 4.36 4.21 6,904,328
Nov 28 2019 4.24 0.00 +0.00% 4.25 4.285 4.20 0
Nov 27 2019 4.24 -0.04 -0.93% 4.25 4.285 4.20 8,928,156
Nov 26 2019 4.28 0.09 2.15% 4.20 4.31 4.195 12,112,778
Nov 25 2019 4.19 -0.06 -1.41% 4.23 4.29 4.19 9,856,492
Nov 22 2019 4.25 -0.08 -1.85% 4.35 4.37 4.24 7,434,413
Nov 21 2019 4.33 0.00 0.0% 4.36 4.43 4.28 14,431,153
Nov 20 2019 4.33 0.06 1.41% 4.28 4.39 4.27 9,782,878
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 0.00 +0.00% 4.82 4.95 4.74 0
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
Oct 18 2019 4.66 -0.03 -0.64% 4.71 4.75 4.59 7,163,893
Oct 17 2019 4.69 0.06 1.3% 4.63 4.77 4.59 7,216,826
Oct 16 2019 4.63 0.12 2.66% 4.56 4.64 4.50 7,856,922
Oct 15 2019 4.51 -0.15 -3.22% 4.60 4.64 4.50 11,469,886
Oct 14 2019 4.66 0.04 0.87% 4.60 4.74 4.58 5,715,678
Oct 11 2019 4.6197 -0.13 -2.74% 4.71 4.75 4.58 13,853,575
Oct 10 2019 4.75 -0.05 -1.04% 4.81 4.84 4.61 17,029,842
Oct 09 2019 4.80 -0.08 -1.64% 4.85 4.91 4.785 11,641,817
Oct 08 2019 4.88 0.07 1.46% 4.91 4.935 4.83 15,246,153
Oct 07 2019 4.81 -0.06 -1.23% 4.84 4.91 4.80 7,004,533
Oct 04 2019 4.87 0.08 1.67% 4.80 4.91 4.74 8,836,453
Oct 03 2019 4.79 -0.06 -1.24% 4.83 5.00 4.79 18,320,675
Oct 02 2019 4.85 0.12 2.54% 4.82 4.99 4.735 14,736,868
Oct 01 2019 4.73 0.10 2.16% 4.57 4.81 4.51 17,375,216
Sep 30 2019 4.63 -0.17 -3.54% 4.69 4.77 4.55 18,499,467
Sep 27 2019 4.80 -0.29 -5.7% 4.94 5.00 4.77 16,710,228
Sep 26 2019 5.09 -0.06 -1.17% 5.17 5.21 5.07 14,127,071
Sep 25 2019 5.15 -0.29 -5.33% 5.40 5.47 5.12 17,083,469
Sep 24 2019 5.44 0.10 1.87% 5.28 5.46 5.26 12,396,329
Sep 23 2019 5.34 0.16 3.09% 5.23 5.35 5.21 15,270,945
Sep 20 2019 5.18 0.14 2.78% 5.03 5.20 4.99 19,474,446
Sep 19 2019 5.04 0.02 0.4% 5.07 5.105 5.00 13,001,461
Sep 18 2019 5.02 -0.16 -3.09% 5.20 5.25 4.90 22,566,647
Sep 17 2019 5.18 0.31 6.3% 4.94 5.19 4.88 18,144,719
Sep 16 2019 4.8729 0.15 3.24% 4.84 4.93 4.84 6,727,372
Sep 13 2019 4.72 -0.01 -0.21% 4.76 4.845 4.67 21,645,275
Sep 12 2019 4.73 -0.10 -2.07% 4.99 5.09 4.73 18,356,010
Sep 11 2019 4.83 0.03 0.63% 4.83 4.99 4.77 15,947,661
Sep 10 2019 4.80 -0.01 -0.21% 4.75 4.92 4.70 17,053,080
Sep 09 2019 4.81 -0.14 -2.83% 4.95 5.08 4.74 15,221,444


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.