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 (%)
May 31, 2019
2.645
2.719
2.645
2.686
9,027,924
+0.07(+2.51%)
May 30, 2019
2.579
2.637
2.546
2.620
7,686,583
+0.00(+0.00%)
May 29, 2019
2.653
2.662
2.604
2.620
6,734,544
-0.02(-0.62%)
May 28, 2019
2.571
2.637
2.555
2.637
8,366,996
+0.06(+2.23%)
May 24, 2019
2.571
2.612
2.555
2.579
6,034,563
+0.02(+0.64%)
May 23, 2019
2.571
2.637
2.563
2.563
6,801,742
+0.02(+0.65%)
May 22, 2019
2.579
2.579
2.538
2.546
4,371,015
-0.03(-1.27%)
May 21, 2019
2.588
2.588
2.546
2.579
6,809,436
-0.02(-0.63%)
May 20, 2019
2.579
2.637
2.563
2.596
6,155,436
+0.00(+0.00%)
May 17, 2019
2.546
2.604
2.514
2.596
8,645,187
+0.02(+0.96%)
May 16, 2019
2.588
2.596
2.534
2.571
11,428,013
-0.03(-1.26%)
May 15, 2019
2.571
2.620
2.569
2.604
7,601,161
+0.03(+1.28%)
May 14, 2019
2.579
2.604
2.522
2.571
6,128,185
-0.02(-0.95%)
May 13, 2019
2.538
2.612
2.514
2.596
11,253,158
+0.09(+3.61%)
May 10, 2019
2.538
2.542
2.497
2.505
8,746,106
-0.02(-0.97%)
May 09, 2019
2.546
2.596
2.530
2.530
9,788,275
-0.02(-0.96%)
May 08, 2019
2.596
2.711
2.514
2.555
24,067,366
+0.04(+1.63%)
May 07, 2019
2.514
2.546
2.481
2.514
15,555,163
-0.01(-0.33%)
May 06, 2019
2.505
2.560
2.497
2.522
6,279,390
+0.00(+0.00%)
May 03, 2019
2.530
2.571
2.505
2.522
9,131,521
+0.02(+0.66%)
May 02, 2019
2.522
2.537
2.464
2.505
10,429,392
-0.01(-0.33%)
May 01, 2019
2.612
2.612
2.497
2.514
17,049,040
-0.10(-3.77%)
Apr 30, 2019
2.637
2.678
2.612
2.612
15,854,460
-0.02(-0.62%)
Apr 29, 2019
2.670
2.686
2.620
2.629
8,428,606
-0.07(-2.74%)
Apr 26, 2019
2.637
2.719
2.637
2.703
11,711,711
+0.08(+3.13%)
Apr 25, 2019
2.670
2.686
2.588
2.620
12,633,609
-0.04(-1.54%)
Apr 24, 2019
2.612
2.686
2.588
2.662
12,039,454
+0.07(+2.86%)
Apr 23, 2019
2.546
2.653
2.546
2.588
10,549,951
-0.02(-0.63%)
Apr 22, 2019
2.653
2.670
2.588
2.604
8,616,083
-0.05(-1.86%)
Apr 18, 2019
2.744
2.760
2.637
2.653
12,312,233
-0.11(-3.87%)
Apr 17, 2019
2.842
2.859
2.735
2.760
11,048,279
-0.08(-2.89%)
Apr 16, 2019
2.801
2.859
2.793
2.842
8,189,726
-0.03(-1.14%)
Apr 15, 2019
2.818
2.892
2.805
2.875
7,983,116
+0.02(+0.86%)
Apr 12, 2019
2.875
2.892
2.834
2.850
9,668,985
+0.00(+0.00%)
Apr 11, 2019
2.834
2.923
2.826
2.850
10,445,335
-0.04(-1.42%)
Apr 10, 2019
2.933
2.974
2.892
2.892
7,134,807
-0.07(-2.22%)
Apr 09, 2019
2.941
2.957
2.908
2.957
6,790,921
+0.04(+1.41%)
Apr 08, 2019
2.916
2.941
2.883
2.916
9,979,794
+0.04(+1.43%)
Apr 05, 2019
2.859
2.892
2.818
2.875
10,307,854
+0.02(+0.86%)
Apr 04, 2019
2.735
2.867
2.711
2.850
9,150,433
+0.07(+2.36%)
Apr 03, 2019
2.760
2.822
2.735
2.785
13,789,090
+0.02(+0.89%)
Apr 02, 2019
2.752
2.793
2.735
2.760
9,294,272
+0.02(+0.60%)
Apr 01, 2019
2.842
2.859
2.711
2.744
11,659,379
-0.08(-2.91%)
Mar 29, 2019
2.842
2.883
2.809
2.826
11,233,046
+0.01(+0.29%)
Mar 28, 2019
2.867
2.867
2.768
2.818
10,672,029
-0.09(-3.11%)
Mar 27, 2019
2.957
2.974
2.908
2.908
11,841,513
-0.06(-1.94%)
Mar 26, 2019
2.933
2.990
2.916
2.965
8,680,151
-0.01(-0.28%)
Mar 25, 2019
2.875
2.990
2.875
2.974
13,485,100
+0.12(+4.02%)
Mar 22, 2019
2.834
2.883
2.813
2.859
12,112,830
+0.02(+0.58%)
Mar 21, 2019
2.818
2.850
2.760
2.842
11,937,473
+0.02(+0.87%)
Mar 20, 2019
2.719
2.842
2.664
2.818
13,414,039
+0.09(+3.31%)
Mar 19, 2019
2.752
2.768
2.703
2.727
8,839,835
+0.01(+0.30%)
Mar 18, 2019
2.793
2.809
2.711
2.719
10,479,736
-0.06(-2.07%)
Mar 15, 2019
2.793
2.809
2.703
2.777
24,648,570
+0.02(+0.60%)
Mar 14, 2019
2.760
2.789
2.735
2.760
8,261,763
-0.07(-2.61%)
Mar 13, 2019
2.875
2.916
2.818
2.834
12,510,592
-0.01(-0.29%)
Mar 12, 2019
2.768
2.859
2.760
2.842
13,144,772
+0.10(+3.59%)
Mar 11, 2019
2.760
2.768
2.686
2.744
12,271,502
-0.02(-0.60%)
Mar 08, 2019
2.662
2.777
2.637
2.760
15,857,057
+0.18(+7.01%)
Mar 07, 2019
2.596
2.645
2.571
2.579
13,558,432
-0.02(-0.95%)
Mar 06, 2019
2.686
2.703
2.604
2.604
10,181,428
-0.07(-2.46%)
Mar 05, 2019
2.662
2.694
2.620
2.670
10,917,494
+0.01(+0.31%)
Mar 04, 2019
2.620
2.694
2.563
2.662
28,232,928
+0.02(+0.93%)
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
.