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
)
7.400
-0.590 (-7.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2021
5.276
5.284
5.156
5.156
12,485,993
-0.21(-3.99%)
Oct 28, 2021
5.490
5.542
5.370
5.370
17,487,432
-0.12(-2.19%)
Oct 27, 2021
5.490
5.567
5.464
5.490
12,665,183
-0.03(-0.47%)
Oct 26, 2021
5.499
5.516
10,169,166
-0.02(-0.31%)
Oct 25, 2021
5.490
5.584
5.490
5.533
15,191,615
+0.11(+2.06%)
Oct 22, 2021
5.499
5.619
5.387
5.421
13,947,937
+0.03(+0.64%)
Oct 21, 2021
5.336
5.412
5.301
5.387
9,685,063
+0.01(+0.16%)
Oct 20, 2021
5.310
5.430
5.258
5.379
17,394,056
+0.14(+2.62%)
Oct 19, 2021
5.310
5.327
5.198
5.241
12,603,832
+0.05(+0.99%)
Oct 18, 2021
5.224
5.258
5.160
5.190
7,760,794
-0.05(-0.98%)
Oct 15, 2021
5.164
5.284
5.108
5.241
12,845,488
-0.04(-0.81%)
Oct 14, 2021
5.224
5.319
5.216
5.284
17,572,126
+0.13(+2.50%)
Oct 13, 2021
4.950
5.173
4.950
5.156
20,007,488
+0.25(+5.07%)
Oct 12, 2021
4.855
4.984
4.838
4.907
12,366,929
+0.04(+0.88%)
Oct 11, 2021
4.872
4.924
4.812
4.864
6,974,865
+0.00(+0.00%)
Oct 08, 2021
4.975
5.001
4.864
4.864
9,827,353
+0.03(+0.53%)
Oct 07, 2021
4.778
4.907
4.778
4.838
12,199,778
+0.03(+0.53%)
Oct 06, 2021
4.684
4.812
4.649
4.812
11,161,710
+0.13(+2.75%)
Oct 05, 2021
4.658
4.692
4.542
4.684
14,619,187
+0.00(+0.00%)
Oct 04, 2021
4.555
4.718
4.538
4.684
14,513,984
+0.12(+2.63%)
Oct 01, 2021
4.641
4.641
4.508
4.564
11,328,548
-0.03(-0.75%)
Sep 30, 2021
4.538
4.658
4.504
4.598
12,904,312
+0.10(+2.29%)
Sep 29, 2021
4.521
4.521
4.444
4.495
13,936,047
-0.05(-1.13%)
Sep 28, 2021
4.478
4.589
4.444
4.546
12,893,652
+0.02(+0.38%)
Sep 27, 2021
4.555
4.641
4.504
4.529
10,361,828
+0.00(+0.00%)
Sep 24, 2021
4.538
4.615
4.504
4.529
11,075,900
-0.03(-0.75%)
Sep 23, 2021
4.641
4.658
4.546
4.564
16,392,235
-0.11(-2.39%)
Sep 22, 2021
4.727
4.830
4.675
4.675
17,100,212
-0.03(-0.73%)
Sep 21, 2021
4.727
4.830
4.692
4.709
14,887,463
+0.04(+0.92%)
Sep 20, 2021
4.649
4.675
4.572
4.667
22,537,182
-0.03(-0.73%)
Sep 17, 2021
4.744
4.787
4.658
4.701
22,437,494
-0.09(-1.79%)
Sep 16, 2021
4.915
4.933
4.675
4.787
24,559,250
-0.25(-4.94%)
Sep 15, 2021
4.993
5.078
4.958
5.035
9,450,806
+0.03(+0.69%)
Sep 14, 2021
5.027
5.096
4.975
5.001
13,395,309
+0.02(+0.34%)
Sep 13, 2021
4.915
5.061
4.898
4.984
13,998,688
+0.09(+1.75%)
Sep 10, 2021
5.044
5.044
4.881
4.898
12,340,397
-0.13(-2.56%)
Sep 09, 2021
5.096
5.113
4.984
5.027
10,505,479
-0.05(-1.01%)
Sep 08, 2021
5.113
5.130
5.018
5.078
11,360,270
-0.04(-0.84%)
Sep 07, 2021
5.241
5.267
5.104
5.121
14,468,947
-0.19(-3.55%)
Sep 03, 2021
5.284
5.421
5.276
5.310
15,661,638
+0.13(+2.48%)
Sep 02, 2021
5.181
5.181
5.104
5.181
7,863,494
+0.04(+0.83%)
Sep 01, 2021
5.181
5.216
5.130
5.138
9,061,456
-0.03(-0.50%)
Aug 31, 2021
5.113
5.181
5.078
5.164
12,043,120
+0.07(+1.35%)
Aug 30, 2021
5.198
5.224
5.061
5.096
10,871,307
-0.09(-1.82%)
Aug 27, 2021
5.018
5.241
4.984
5.190
10,878,763
+0.18(+3.60%)
Aug 26, 2021
4.975
5.061
4.958
5.010
7,548,490
-0.01(-0.17%)
Aug 25, 2021
5.061
5.061
4.958
5.018
8,278,876
-0.09(-1.85%)
Aug 24, 2021
5.113
5.147
5.061
5.113
6,843,013
+0.03(+0.51%)
Aug 23, 2021
5.001
5.121
4.950
5.087
13,051,922
+0.19(+3.85%)
Aug 20, 2021
4.855
4.941
4.822
4.898
9,538,064
+0.03(+0.71%)
Aug 19, 2021
4.958
4.958
4.841
4.864
11,735,179
-0.10(-2.07%)
Aug 18, 2021
5.104
5.104
4.907
4.967
17,050,678
-0.09(-1.72%)
Aug 17, 2021
5.062
5.122
5.003
5.054
11,744,249
-0.03(-0.67%)
Aug 16, 2021
5.147
5.198
5.029
5.088
14,200,619
-0.07(-1.32%)
Aug 13, 2021
5.088
5.173
5.058
5.156
15,501,594
+0.13(+2.53%)
Aug 12, 2021
5.071
5.075
4.952
5.029
11,992,044
-0.08(-1.50%)
Aug 11, 2021
5.071
5.147
5.065
5.105
11,500,774
+0.10(+2.03%)
Aug 10, 2021
5.113
5.130
4.969
5.003
18,770,158
-0.11(-2.16%)
Aug 09, 2021
5.156
5.228
5.088
5.113
12,985,562
-0.14(-2.58%)
Aug 06, 2021
5.266
5.300
5.168
5.249
12,813,948
-0.14(-2.52%)
Aug 05, 2021
5.470
5.499
5.368
5.385
9,744,414
-0.12(-2.16%)
Aug 04, 2021
5.605
5.682
5.495
5.503
12,320,545
-0.03(-0.46%)
Aug 03, 2021
5.503
5.559
5.470
5.529
8,017,310
+0.02(+0.31%)
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
.