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 (%)
Mar 28, 2024
5.928
6.127
5.908
6.107
18,083,748
+0.25(+4.25%)
Mar 27, 2024
5.698
5.868
5.684
5.858
10,507,920
+0.18(+3.16%)
Mar 26, 2024
5.738
5.798
5.649
5.679
11,967,768
+0.01(+0.18%)
Mar 25, 2024
5.679
5.788
5.659
5.669
9,160,544
+0.04(+0.71%)
Mar 22, 2024
5.649
5.788
5.619
5.629
10,293,595
-0.07(-1.22%)
Mar 21, 2024
5.898
5.938
5.629
5.698
17,914,784
-0.07(-1.21%)
Mar 20, 2024
5.459
5.797
5.420
5.768
16,548,036
+0.27(+4.89%)
Mar 19, 2024
5.569
5.589
5.474
5.499
10,657,673
-0.14(-2.47%)
Mar 18, 2024
5.629
5.679
5.599
5.639
8,679,245
-0.01(-0.18%)
Mar 15, 2024
5.599
5.689
5.574
5.649
23,511,104
+0.04(+0.71%)
Mar 14, 2024
5.609
5.669
5.569
5.609
13,070,552
-0.08(-1.40%)
Mar 13, 2024
5.479
5.728
5.469
5.689
16,462,032
+0.23(+4.20%)
Mar 12, 2024
5.429
5.469
5.340
5.459
15,977,646
-0.10(-1.79%)
Mar 11, 2024
5.340
5.599
5.320
5.559
21,950,122
+0.21(+3.91%)
Mar 08, 2024
5.439
5.469
5.300
5.350
16,142,295
-0.05(-0.92%)
Mar 07, 2024
5.390
5.449
5.355
5.400
13,845,104
+0.09(+1.69%)
Mar 06, 2024
5.240
5.390
5.215
5.310
24,028,188
+0.14(+2.70%)
Mar 05, 2024
5.410
5.509
5.160
5.170
33,776,000
-0.11(-2.06%)
Mar 04, 2024
5.083
5.279
5.053
5.279
23,050,352
+0.29(+5.71%)
Mar 01, 2024
4.867
4.994
4.798
4.994
21,473,972
+0.18(+3.67%)
Feb 29, 2024
4.788
4.867
4.749
4.817
9,452,662
+0.12(+2.51%)
Feb 28, 2024
4.749
4.766
4.670
4.699
8,482,451
-0.08(-1.65%)
Feb 27, 2024
4.857
4.886
4.768
4.778
11,594,296
-0.06(-1.22%)
Feb 26, 2024
4.827
4.876
4.798
4.837
10,579,830
-0.06(-1.20%)
Feb 23, 2024
4.857
4.935
4.788
4.896
10,090,414
+0.05(+1.01%)
Feb 22, 2024
4.857
4.916
4.798
4.847
11,574,863
-0.03(-0.60%)
Feb 21, 2024
4.965
4.985
4.837
4.876
9,926,997
-0.11(-2.17%)
Feb 20, 2024
5.014
5.093
4.975
4.985
10,532,765
+0.00(+0.00%)
Feb 16, 2024
4.994
5.098
4.965
4.985
13,007,346
-0.06(-1.17%)
Feb 15, 2024
5.024
5.260
5.024
5.044
18,160,964
+0.14(+2.81%)
Feb 14, 2024
4.867
4.916
4.832
4.906
12,603,303
+0.03(+0.60%)
Feb 13, 2024
4.975
4.985
4.810
4.876
15,703,676
-0.25(-4.80%)
Feb 12, 2024
5.083
5.161
5.024
5.122
10,723,635
+0.05(+0.97%)
Feb 09, 2024
5.211
5.250
5.063
5.073
12,700,683
-0.16(-3.01%)
Feb 08, 2024
5.240
5.299
5.230
5.230
8,572,883
-0.07(-1.30%)
Feb 07, 2024
5.348
5.368
5.279
5.299
7,190,879
-0.04(-0.74%)
Feb 06, 2024
5.338
5.388
5.279
5.338
8,303,950
+0.03(+0.56%)
Feb 05, 2024
5.319
5.348
5.240
5.309
10,996,321
-0.10(-1.82%)
Feb 02, 2024
5.496
5.496
5.348
5.407
12,046,839
-0.25(-4.35%)
Feb 01, 2024
5.466
5.697
5.466
5.653
11,453,957
+0.24(+4.36%)
Jan 31, 2024
5.466
5.574
5.407
5.417
11,739,876
-0.01(-0.18%)
Jan 30, 2024
5.515
5.540
5.388
5.427
11,115,148
-0.04(-0.72%)
Jan 29, 2024
5.496
5.506
5.388
5.466
10,168,202
+0.02(+0.36%)
Jan 26, 2024
5.476
5.496
5.427
5.447
6,814,305
-0.02(-0.36%)
Jan 25, 2024
5.427
5.515
5.373
5.466
11,638,629
+0.14(+2.58%)
Jan 24, 2024
5.584
5.633
5.279
5.329
17,929,704
-0.14(-2.52%)
Jan 23, 2024
5.397
5.476
5.304
5.466
13,343,524
+0.12(+2.21%)
Jan 22, 2024
5.260
5.378
5.211
5.348
9,948,177
+0.04(+0.74%)
Jan 19, 2024
5.378
5.388
5.289
5.309
13,582,589
-0.04(-0.74%)
Jan 18, 2024
5.388
5.388
5.309
5.348
9,860,060
+0.01(+0.18%)
Jan 17, 2024
5.427
5.496
5.309
5.338
15,682,380
-0.20(-3.55%)
Jan 16, 2024
5.683
5.702
5.530
5.535
13,308,143
-0.26(-4.41%)
Jan 12, 2024
5.702
5.860
5.702
5.791
12,513,211
+0.26(+4.62%)
Jan 11, 2024
5.525
5.584
5.456
5.535
12,105,387
+0.00(+0.00%)
Jan 10, 2024
5.506
5.555
5.460
5.535
9,013,479
+0.03(+0.54%)
Jan 09, 2024
5.565
5.599
5.456
5.506
10,943,059
-0.09(-1.58%)
Jan 08, 2024
5.535
5.643
5.506
5.594
9,513,228
-0.02(-0.35%)
Jan 05, 2024
5.663
5.820
5.599
5.614
11,402,183
-0.05(-0.87%)
Jan 04, 2024
5.614
5.732
5.565
5.663
11,803,191
+0.04(+0.70%)
Jan 03, 2024
5.663
5.702
5.574
5.624
17,344,366
-0.20(-3.38%)
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
.