Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
4.259
4.305
4.223
4.296
14,156,882
+0.01(+0.22%)
Jan 30, 2023
4.379
4.416
4.287
4.287
13,473,748
-0.15(-3.34%)
Jan 27, 2023
4.453
4.463
4.370
4.435
11,686,196
-0.06(-1.24%)
Jan 26, 2023
4.500
4.537
4.416
4.490
11,531,857
-0.03(-0.61%)
Jan 25, 2023
4.426
4.527
4.407
4.518
13,079,699
+0.06(+1.24%)
Jan 24, 2023
4.370
4.463
4.166
4.463
16,677,723
+0.07(+1.69%)
Jan 23, 2023
4.342
4.393
4.296
4.389
14,986,820
+0.02(+0.42%)
Jan 20, 2023
4.314
4.395
4.287
4.370
11,841,968
+0.03(+0.64%)
Jan 19, 2023
4.194
4.361
4.157
4.342
15,334,659
+0.12(+2.85%)
Jan 18, 2023
4.342
4.380
4.222
4.222
11,881,109
-0.05(-1.08%)
Jan 17, 2023
4.389
4.398
4.245
4.268
14,721,524
-0.12(-2.74%)
Jan 13, 2023
4.314
4.426
4.296
4.389
17,951,890
+0.07(+1.72%)
Jan 12, 2023
4.324
4.342
4.213
4.314
18,478,926
+0.09(+2.19%)
Jan 11, 2023
4.277
4.305
4.213
4.222
14,146,666
-0.05(-1.08%)
Jan 10, 2023
4.194
4.277
4.166
4.268
29,877,486
+0.08(+1.99%)
Jan 09, 2023
4.287
4.305
4.176
4.185
14,430,938
-0.05(-1.09%)
Jan 06, 2023
4.139
4.250
4.074
4.231
21,388,452
+0.12(+2.93%)
Jan 05, 2023
4.111
4.125
4.041
4.111
19,205,828
-0.08(-1.99%)
Jan 04, 2023
4.037
4.222
4.018
4.194
29,665,296
+0.24(+6.09%)
Jan 03, 2023
3.842
4.046
3.842
3.953
17,546,022
+0.17(+4.40%)
Dec 30, 2022
3.824
3.828
3.740
3.787
7,328,584
-0.05(-1.21%)
Dec 29, 2022
3.815
3.870
3.815
3.833
8,216,865
+0.04(+0.98%)
Dec 28, 2022
3.889
3.916
3.768
3.796
9,843,864
-0.13(-3.30%)
Dec 27, 2022
3.879
3.972
3.852
3.926
11,810,292
+0.06(+1.68%)
Dec 23, 2022
3.852
3.907
3.777
3.861
9,048,803
+0.02(+0.48%)
Dec 22, 2022
3.861
3.861
3.740
3.842
12,432,208
-0.06(-1.66%)
Dec 21, 2022
3.926
3.940
3.889
3.907
11,179,195
+0.03(+0.72%)
Dec 20, 2022
3.805
3.916
3.796
3.879
13,604,932
+0.15(+3.97%)
Dec 19, 2022
3.815
3.833
3.722
3.731
10,200,072
-0.06(-1.47%)
Dec 16, 2022
3.777
3.833
3.731
3.787
25,133,954
+0.02(+0.49%)
Dec 15, 2022
3.861
3.884
3.759
3.768
19,376,032
-0.19(-4.68%)
Dec 14, 2022
4.000
4.018
3.879
3.953
14,407,130
-0.06(-1.61%)
Dec 13, 2022
4.083
4.152
3.963
4.018
15,793,305
+0.08(+2.12%)
Dec 12, 2022
3.870
3.935
3.815
3.935
16,755,060
+0.04(+0.95%)
Dec 09, 2022
3.935
4.055
3.898
3.898
12,697,444
-0.05(-1.17%)
Dec 08, 2022
3.953
4.009
3.889
3.944
16,133,980
+0.02(+0.47%)
Dec 07, 2022
3.879
4.027
3.879
3.926
16,054,863
+0.08(+2.17%)
Dec 06, 2022
3.926
3.963
3.805
3.842
14,629,063
-0.06(-1.43%)
Dec 05, 2022
3.981
4.027
3.879
3.898
17,560,068
-0.12(-3.00%)
Dec 02, 2022
3.981
4.055
3.926
4.018
14,518,383
-0.04(-0.91%)
Dec 01, 2022
3.926
4.111
3.889
4.055
35,777,628
+0.23(+6.05%)
Nov 30, 2022
3.768
3.870
3.685
3.824
22,369,882
+0.17(+4.56%)
Nov 29, 2022
3.639
3.707
3.602
3.657
14,710,369
+0.06(+1.77%)
Nov 28, 2022
3.766
3.766
3.575
3.593
15,763,017
-0.15(-4.13%)
Nov 25, 2022
3.830
3.852
3.739
3.748
8,353,483
-0.05(-1.44%)
Nov 23, 2022
3.793
3.830
3.721
3.802
18,419,134
-0.04(-0.95%)
Nov 22, 2022
3.730
3.893
3.730
3.839
17,660,664
+0.15(+4.20%)
Nov 21, 2022
3.730
3.730
3.630
3.684
14,617,145
-0.05(-1.22%)
Nov 18, 2022
3.721
3.748
3.657
3.730
15,421,398
+0.02(+0.49%)
Nov 17, 2022
3.684
3.739
3.639
3.711
16,235,646
-0.05(-1.21%)
Nov 16, 2022
3.757
3.837
3.743
3.757
16,063,908
-0.04(-0.96%)
Nov 15, 2022
3.884
3.912
3.757
3.793
29,483,900
-0.05(-1.19%)
Nov 14, 2022
3.866
3.930
3.825
3.839
19,294,826
-0.08(-2.09%)
Nov 11, 2022
3.866
3.930
3.775
3.921
30,898,370
+0.07(+1.89%)
Nov 10, 2022
3.893
4.057
3.684
3.848
35,712,152
+0.15(+3.93%)
Nov 09, 2022
3.766
3.889
3.693
3.702
25,606,806
-0.10(-2.63%)
Nov 08, 2022
3.539
3.848
3.511
3.802
46,761,724
+0.26(+7.45%)
Nov 07, 2022
3.548
3.593
3.475
3.539
17,899,728
+0.03(+0.78%)
Nov 04, 2022
3.220
3.548
3.220
3.511
44,561,772
+0.44(+14.20%)
Nov 03, 2022
3.166
3.193
3.066
3.075
21,825,742
-0.12(-3.70%)
Nov 02, 2022
3.411
3.444
3.175
3.193
22,658,658
-0.20(-5.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.