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 (%)
Mar 31, 2022
5.156
5.226
5.068
5.130
19,872,524
-0.03(-0.68%)
Mar 30, 2022
5.016
5.191
5.016
5.164
23,718,986
+0.14(+2.78%)
Mar 29, 2022
4.815
5.051
4.772
5.025
24,205,650
+0.15(+3.04%)
Mar 28, 2022
4.929
4.973
4.850
4.877
12,875,823
-0.12(-2.44%)
Mar 25, 2022
4.920
5.007
4.885
4.999
14,130,587
+0.06(+1.24%)
Mar 24, 2022
4.999
5.016
4.911
4.938
17,362,842
-0.02(-0.35%)
Mar 23, 2022
4.990
5.007
4.911
4.955
18,082,136
+0.02(+0.35%)
Mar 22, 2022
4.964
4.981
4.868
4.938
16,974,406
-0.04(-0.88%)
Mar 21, 2022
4.877
5.073
4.868
4.981
15,608,341
+0.11(+2.33%)
Mar 18, 2022
4.903
4.942
4.824
4.868
36,721,324
-0.09(-1.76%)
Mar 17, 2022
4.868
5.059
4.868
4.955
19,222,930
+0.14(+2.90%)
Mar 16, 2022
4.711
4.824
4.667
4.815
21,576,814
+0.11(+2.41%)
Mar 15, 2022
4.510
4.763
4.478
4.702
26,617,076
+0.08(+1.70%)
Mar 14, 2022
4.859
4.877
4.545
4.624
30,789,310
-0.29(-5.86%)
Mar 11, 2022
4.833
4.968
4.811
4.911
19,953,188
-0.05(-1.05%)
Mar 10, 2022
4.929
5.034
4.894
4.964
23,090,754
+0.07(+1.43%)
Mar 09, 2022
4.685
4.918
4.658
4.894
26,165,716
+0.01(+0.18%)
Mar 08, 2022
4.815
5.068
4.772
4.885
54,121,784
+0.11(+2.38%)
Mar 07, 2022
4.694
4.824
4.624
4.772
35,967,020
+0.02(+0.37%)
Mar 04, 2022
4.512
4.796
4.512
4.755
31,009,592
+0.16(+3.59%)
Mar 03, 2022
4.416
4.642
4.412
4.590
42,854,768
-0.14(-2.94%)
Mar 02, 2022
4.425
4.746
4.416
4.728
33,190,598
+0.23(+5.01%)
Mar 01, 2022
4.381
4.520
4.364
4.503
36,084,524
+0.16(+3.59%)
Feb 28, 2022
4.711
4.755
4.338
4.347
64,128,484
-0.45(-9.40%)
Feb 25, 2022
4.564
4.850
4.637
4.798
28,980,756
+0.18(+3.95%)
Feb 24, 2022
4.885
4.885
4.512
4.616
49,469,300
-0.16(-3.27%)
Feb 23, 2022
4.789
4.885
4.728
4.772
25,421,702
-0.01(-0.18%)
Feb 22, 2022
5.050
5.076
4.737
4.781
35,166,696
-0.27(-5.33%)
Feb 18, 2022
5.050
0
+0.01(+0.17%)
Feb 17, 2022
5.093
5.197
4.850
5.041
53,720,536
-0.04(-0.85%)
Feb 16, 2022
5.006
5.136
5.002
5.084
23,510,992
+0.12(+2.45%)
Feb 15, 2022
4.850
4.989
4.815
4.963
18,169,834
-0.02(-0.35%)
Feb 14, 2022
4.980
5.058
4.898
4.980
24,949,842
+0.03(+0.53%)
Feb 11, 2022
4.746
5.023
4.728
4.954
33,715,812
+0.23(+4.77%)
Feb 10, 2022
4.859
4.950
4.694
4.728
22,470,554
-0.17(-3.54%)
Feb 09, 2022
4.954
4.980
4.893
4.902
11,727,466
-0.02(-0.35%)
Feb 08, 2022
4.807
4.928
4.789
4.919
16,195,635
+0.11(+2.35%)
Feb 07, 2022
4.763
4.850
4.702
4.807
16,689,049
+0.12(+2.59%)
Feb 04, 2022
4.650
4.759
4.642
4.685
13,246,098
+0.02(+0.37%)
Feb 03, 2022
4.720
4.668
15,376,240
-0.10(-2.00%)
Feb 02, 2022
4.772
4.859
4.685
4.763
26,660,238
+0.02(+0.37%)
Feb 01, 2022
4.728
4.794
4.668
4.746
11,226,499
+0.06(+1.30%)
Jan 31, 2022
4.598
4.702
4.685
17,975,022
+0.13(+2.86%)
Jan 28, 2022
4.598
4.598
4.468
4.555
18,878,050
-0.05(-1.13%)
Jan 27, 2022
4.659
4.772
4.607
4.607
20,731,612
-0.13(-2.75%)
Jan 26, 2022
4.919
4.941
4.685
4.737
28,218,880
-0.16(-3.36%)
Jan 25, 2022
4.807
4.902
4.746
4.902
23,311,238
+0.03(+0.53%)
Jan 24, 2022
4.815
4.889
4.668
4.876
32,527,742
-0.03(-0.53%)
Jan 21, 2022
5.041
5.084
4.863
4.902
23,086,318
-0.14(-2.75%)
Jan 20, 2022
5.171
5.193
5.032
5.041
22,375,544
-0.09(-1.69%)
Jan 19, 2022
4.841
5.206
4.798
5.128
34,736,160
+0.37(+7.85%)
Jan 18, 2022
4.841
4.876
4.702
4.755
24,219,760
-0.10(-1.97%)
Jan 14, 2022
4.850
0
-0.07(-1.41%)
Jan 13, 2022
4.989
5.041
4.911
4.919
12,057,912
-0.10(-1.90%)
Jan 12, 2022
4.919
5.015
4.902
5.015
15,974,054
+0.09(+1.76%)
Jan 11, 2022
4.807
4.928
4.789
4.928
13,473,541
+0.11(+2.34%)
Jan 10, 2022
4.685
4.824
4.633
4.815
16,194,869
+0.09(+1.83%)
Jan 07, 2022
4.720
4.755
4.650
4.728
15,036,074
+0.08(+1.68%)
Jan 06, 2022
4.781
4.795
4.642
4.650
25,642,240
-0.21(-4.29%)
Jan 05, 2022
4.971
5.032
4.850
4.859
21,181,466
-0.08(-1.58%)
Jan 04, 2022
4.928
5.023
4.902
4.937
19,623,398
+0.03(+0.53%)
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
.