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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
4.275
4.321
4.238
4.312
14,103,594
+0.01(+0.22%)
Jan 30, 2023
4.396
4.433
4.303
4.303
13,423,031
-0.15(-3.34%)
Jan 27, 2023
4.470
4.479
4.387
4.452
11,642,208
-0.06(-1.24%)
Jan 26, 2023
4.517
4.554
4.433
4.507
11,488,450
-0.03(-0.61%)
Jan 25, 2023
4.442
4.545
4.424
4.535
13,030,465
+0.06(+1.25%)
Jan 24, 2023
4.387
4.479
4.182
4.479
16,614,946
+0.07(+1.69%)
Jan 23, 2023
4.359
4.410
4.312
4.405
14,930,408
+0.02(+0.42%)
Jan 20, 2023
4.331
4.412
4.303
4.387
11,797,393
+0.03(+0.64%)
Jan 19, 2023
4.210
4.377
4.173
4.359
15,276,938
+0.12(+2.85%)
Jan 18, 2023
4.359
4.396
4.238
4.238
11,836,387
-0.05(-1.08%)
Jan 17, 2023
4.405
4.414
4.261
4.284
14,666,111
-0.12(-2.74%)
Jan 13, 2023
4.331
4.442
4.312
4.405
17,884,316
+0.07(+1.72%)
Jan 12, 2023
4.340
4.359
4.229
4.331
18,409,370
+0.09(+2.19%)
Jan 11, 2023
4.294
4.321
4.229
4.238
14,093,416
-0.05(-1.08%)
Jan 10, 2023
4.210
4.294
4.182
4.284
29,765,024
+0.08(+1.99%)
Jan 09, 2023
4.303
4.321
4.191
4.201
14,376,619
-0.05(-1.09%)
Jan 06, 2023
4.154
4.266
4.089
4.247
21,307,942
+0.12(+2.93%)
Jan 05, 2023
4.126
4.140
4.057
4.126
19,133,534
-0.08(-1.99%)
Jan 04, 2023
4.052
4.238
4.033
4.210
29,553,632
+0.24(+6.09%)
Jan 03, 2023
3.857
4.061
3.857
3.968
17,479,976
+0.17(+4.40%)
Dec 30, 2022
3.838
3.843
3.755
3.801
7,300,998
-0.05(-1.21%)
Dec 29, 2022
3.829
3.885
3.829
3.848
8,185,935
+0.04(+0.98%)
Dec 28, 2022
3.903
3.931
3.782
3.810
9,806,811
-0.13(-3.30%)
Dec 27, 2022
3.894
3.987
3.866
3.940
11,765,837
+0.07(+1.68%)
Dec 23, 2022
3.866
3.922
3.792
3.875
9,014,742
+0.02(+0.48%)
Dec 22, 2022
3.875
3.875
3.755
3.857
12,385,412
-0.07(-1.66%)
Dec 21, 2022
3.940
3.954
3.903
3.922
11,137,115
+0.03(+0.72%)
Dec 20, 2022
3.820
3.931
3.810
3.894
13,553,721
+0.15(+3.97%)
Dec 19, 2022
3.829
3.848
3.736
3.745
10,161,678
-0.06(-1.47%)
Dec 16, 2022
3.792
3.848
3.745
3.801
25,039,346
+0.02(+0.49%)
Dec 15, 2022
3.875
3.899
3.773
3.782
19,303,098
-0.19(-4.68%)
Dec 14, 2022
4.015
4.033
3.894
3.968
14,352,900
-0.07(-1.61%)
Dec 13, 2022
4.098
4.168
3.978
4.033
15,733,857
+0.08(+2.12%)
Dec 12, 2022
3.885
3.950
3.829
3.950
16,691,992
+0.04(+0.95%)
Dec 09, 2022
3.950
4.071
3.913
3.913
12,649,649
-0.05(-1.17%)
Dec 08, 2022
3.968
4.024
3.903
3.959
16,073,250
+0.02(+0.47%)
Dec 07, 2022
3.894
4.043
3.894
3.940
15,994,430
+0.08(+2.17%)
Dec 06, 2022
3.940
3.978
3.820
3.857
14,573,997
-0.06(-1.43%)
Dec 05, 2022
3.996
4.043
3.894
3.913
17,493,970
-0.12(-3.00%)
Dec 02, 2022
3.996
4.071
3.940
4.033
14,463,734
-0.04(-0.91%)
Dec 01, 2022
3.940
4.126
3.903
4.071
35,642,956
+0.23(+6.05%)
Nov 30, 2022
3.782
3.885
3.699
3.838
22,285,678
+0.17(+4.56%)
Nov 29, 2022
3.652
3.721
3.616
3.671
14,654,997
+0.06(+1.77%)
Nov 28, 2022
3.780
3.780
3.588
3.607
15,703,683
-0.16(-4.13%)
Nov 25, 2022
3.844
3.867
3.753
3.762
8,322,039
-0.05(-1.44%)
Nov 23, 2022
3.808
3.844
3.735
3.817
18,349,802
-0.04(-0.95%)
Nov 22, 2022
3.744
3.908
3.744
3.853
17,594,186
+0.16(+4.20%)
Nov 21, 2022
3.744
3.744
3.643
3.698
14,562,124
-0.05(-1.22%)
Nov 18, 2022
3.735
3.762
3.671
3.744
15,363,350
+0.02(+0.49%)
Nov 17, 2022
3.698
3.753
3.652
3.725
16,174,533
-0.05(-1.21%)
Nov 16, 2022
3.771
3.851
3.757
3.771
16,003,441
-0.04(-0.96%)
Nov 15, 2022
3.899
3.926
3.771
3.808
29,372,918
-0.05(-1.18%)
Nov 14, 2022
3.881
3.945
3.840
3.853
19,222,198
-0.08(-2.09%)
Nov 11, 2022
3.881
3.945
3.789
3.935
30,782,064
+0.07(+1.89%)
Nov 10, 2022
3.908
4.072
3.698
3.862
35,577,728
+0.15(+3.93%)
Nov 09, 2022
3.780
3.904
3.707
3.716
25,510,418
-0.10(-2.63%)
Nov 08, 2022
3.552
3.862
3.525
3.817
46,585,704
+0.26(+7.46%)
Nov 07, 2022
3.561
3.607
3.488
3.552
17,832,350
+0.03(+0.78%)
Nov 04, 2022
3.232
3.561
3.232
3.525
44,394,036
+0.44(+14.20%)
Nov 03, 2022
3.178
3.205
3.077
3.086
21,743,586
-0.12(-3.70%)
Nov 02, 2022
3.424
3.457
3.187
3.205
22,573,366
-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
.