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 (%)
Feb 28, 2023
3.353
3.417
3.325
3.371
12,246,095
+0.03(+0.83%)
Feb 27, 2023
3.353
3.390
3.334
3.343
11,167,818
+0.01(+0.28%)
Feb 24, 2023
3.325
3.353
3.288
3.334
15,409,961
-0.05(-1.36%)
Feb 23, 2023
3.426
3.440
3.343
3.380
17,110,896
-0.03(-0.81%)
Feb 22, 2023
3.463
3.486
3.372
3.408
22,295,718
-0.08(-2.37%)
Feb 21, 2023
3.518
3.583
3.482
3.491
14,403,417
-0.06(-1.81%)
Feb 17, 2023
3.583
3.583
3.463
3.555
22,017,736
-0.06(-1.78%)
Feb 16, 2023
3.657
3.662
3.472
3.620
25,861,248
+0.00(+0.00%)
Feb 15, 2023
3.749
3.749
3.592
3.620
19,420,984
-0.20(-5.30%)
Feb 14, 2023
3.832
3.878
3.758
3.822
12,551,004
-0.03(-0.72%)
Feb 13, 2023
3.850
3.887
3.795
3.850
10,795,671
-0.01(-0.24%)
Feb 10, 2023
3.924
3.942
3.813
3.859
15,737,083
-0.06(-1.41%)
Feb 09, 2023
4.053
4.071
3.896
3.915
12,022,366
-0.07(-1.85%)
Feb 08, 2023
4.062
4.071
3.979
3.988
10,135,577
-0.05(-1.14%)
Feb 07, 2023
4.034
4.090
3.970
4.034
10,991,527
+0.03(+0.69%)
Feb 06, 2023
4.025
4.062
3.974
4.007
15,385,107
-0.03(-0.68%)
Feb 03, 2023
4.099
4.136
4.007
4.034
19,509,366
-0.20(-4.78%)
Feb 02, 2023
4.394
4.421
4.200
4.237
14,587,680
-0.13(-2.95%)
Feb 01, 2023
4.255
4.403
4.218
4.366
16,857,984
+0.09(+2.16%)
Jan 31, 2023
4.237
4.283
4.201
4.274
14,230,425
+0.01(+0.22%)
Jan 30, 2023
4.357
4.394
4.265
4.265
13,543,742
-0.15(-3.34%)
Jan 27, 2023
4.430
4.440
4.347
4.412
11,746,904
-0.06(-1.24%)
Jan 26, 2023
4.476
4.513
4.394
4.467
11,591,764
-0.03(-0.61%)
Jan 25, 2023
4.403
4.504
4.384
4.495
13,147,646
+0.06(+1.24%)
Jan 24, 2023
4.347
4.440
4.145
4.440
16,764,361
+0.07(+1.69%)
Jan 23, 2023
4.320
4.370
4.274
4.366
15,064,675
+0.02(+0.42%)
Jan 20, 2023
4.292
4.372
4.265
4.347
11,903,485
+0.03(+0.64%)
Jan 19, 2023
4.172
4.338
4.136
4.320
15,414,321
+0.12(+2.85%)
Jan 18, 2023
4.320
4.357
4.200
4.200
11,942,830
-0.05(-1.08%)
Jan 17, 2023
4.366
4.375
4.223
4.246
14,798,001
-0.12(-2.74%)
Jan 13, 2023
4.292
4.403
4.274
4.366
18,045,148
+0.07(+1.72%)
Jan 12, 2023
4.301
4.320
4.191
4.292
18,574,922
+0.09(+2.19%)
Jan 11, 2023
4.255
4.283
4.191
4.200
14,220,156
-0.05(-1.08%)
Jan 10, 2023
4.172
4.255
4.145
4.246
30,032,696
+0.08(+1.99%)
Jan 09, 2023
4.265
4.283
4.154
4.163
14,505,905
-0.05(-1.09%)
Jan 06, 2023
4.117
4.228
4.053
4.209
21,499,562
+0.12(+2.93%)
Jan 05, 2023
4.090
4.103
4.020
4.090
19,305,598
-0.08(-1.99%)
Jan 04, 2023
4.016
4.200
3.997
4.172
29,819,402
+0.24(+6.09%)
Jan 03, 2023
3.822
4.025
3.822
3.933
17,637,170
+0.17(+4.40%)
Dec 30, 2022
3.804
3.809
3.721
3.767
7,366,654
-0.05(-1.21%)
Dec 29, 2022
3.795
3.850
3.795
3.813
8,259,550
+0.04(+0.98%)
Dec 28, 2022
3.868
3.896
3.749
3.776
9,895,002
-0.13(-3.30%)
Dec 27, 2022
3.859
3.951
3.832
3.905
11,871,645
+0.06(+1.68%)
Dec 23, 2022
3.832
3.887
3.758
3.841
9,095,811
+0.02(+0.48%)
Dec 22, 2022
3.841
3.841
3.721
3.822
12,496,792
-0.06(-1.66%)
Dec 21, 2022
3.905
3.919
3.868
3.887
11,237,269
+0.03(+0.72%)
Dec 20, 2022
3.786
3.896
3.776
3.859
13,675,608
+0.15(+3.97%)
Dec 19, 2022
3.795
3.813
3.703
3.712
10,253,060
-0.06(-1.47%)
Dec 16, 2022
3.758
3.813
3.712
3.767
25,264,522
+0.02(+0.49%)
Dec 15, 2022
3.841
3.864
3.740
3.749
19,476,688
-0.18(-4.68%)
Dec 14, 2022
3.979
3.997
3.859
3.933
14,481,973
-0.06(-1.61%)
Dec 13, 2022
4.062
4.131
3.942
3.997
15,875,349
+0.08(+2.12%)
Dec 12, 2022
3.850
3.915
3.795
3.915
16,842,100
+0.04(+0.95%)
Dec 09, 2022
3.915
4.034
3.878
3.878
12,763,405
-0.05(-1.17%)
Dec 08, 2022
3.933
3.988
3.868
3.924
16,217,794
+0.02(+0.47%)
Dec 07, 2022
3.859
4.007
3.859
3.905
16,138,266
+0.08(+2.17%)
Dec 06, 2022
3.905
3.942
3.786
3.822
14,705,059
-0.06(-1.43%)
Dec 05, 2022
3.961
4.007
3.859
3.878
17,651,292
-0.12(-3.00%)
Dec 02, 2022
3.961
4.034
3.905
3.997
14,593,804
-0.04(-0.91%)
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
.