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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2022
3.995
4.083
3.916
3.968
17,312,322
-0.04(-1.10%)
May 27, 2022
4.101
4.118
3.996
4.013
12,373,799
-0.04(-0.87%)
May 26, 2022
4.021
4.090
3.986
4.048
16,120,758
+0.01(+0.22%)
May 25, 2022
3.995
4.092
3.964
4.039
21,039,076
-0.04(-0.87%)
May 24, 2022
3.977
4.101
3.960
4.074
16,389,191
+0.10(+2.44%)
May 23, 2022
4.057
4.092
3.933
3.977
9,069,959
+0.01(+0.22%)
May 20, 2022
4.013
4.052
3.874
3.968
17,228,586
-0.01(-0.22%)
May 19, 2022
3.889
4.021
3.863
3.977
25,612,228
+0.19(+4.88%)
May 18, 2022
3.801
3.871
3.730
3.792
22,808,364
-0.06(-1.60%)
May 17, 2022
3.845
3.907
3.774
3.854
18,063,728
+0.08(+2.10%)
May 16, 2022
3.660
3.818
3.660
3.774
21,342,430
+0.11(+2.88%)
May 13, 2022
3.554
3.677
3.457
3.669
36,659,292
+0.09(+2.46%)
May 12, 2022
3.730
3.739
3.475
3.580
33,070,454
-0.23(-6.02%)
May 11, 2022
4.039
4.087
3.757
3.810
34,017,352
-0.22(-5.47%)
May 10, 2022
4.092
4.118
3.927
4.030
29,721,168
-0.02(-0.44%)
May 09, 2022
4.207
4.242
4.013
4.048
25,143,254
-0.29(-6.71%)
May 06, 2022
4.374
4.401
4.286
4.339
17,658,998
-0.07(-1.60%)
May 05, 2022
4.595
4.595
4.321
4.409
23,533,594
-0.16(-3.47%)
May 04, 2022
4.453
4.577
4.383
4.568
18,900,994
+0.11(+2.57%)
May 03, 2022
4.409
4.524
4.383
4.453
17,478,886
+0.06(+1.41%)
May 02, 2022
4.392
4.409
4.259
4.392
23,238,570
-0.09(-1.97%)
Apr 29, 2022
4.577
4.639
4.462
4.480
18,598,526
-0.04(-0.97%)
Apr 28, 2022
4.462
4.533
4.418
4.524
18,750,898
+0.07(+1.58%)
Apr 27, 2022
4.498
4.586
4.436
4.453
18,818,350
-0.03(-0.59%)
Apr 26, 2022
4.700
4.709
4.462
4.480
20,464,926
-0.21(-4.51%)
Apr 25, 2022
4.674
4.766
4.603
4.692
26,690,268
-0.15(-3.10%)
Apr 22, 2022
4.956
5.009
4.802
4.841
32,878,000
-0.20(-4.02%)
Apr 21, 2022
5.265
5.265
4.983
5.044
29,597,264
-0.25(-4.67%)
Apr 20, 2022
5.291
5.326
5.115
5.291
22,555,958
-0.04(-0.83%)
Apr 19, 2022
5.335
5.406
5.256
5.335
17,656,952
-0.04(-0.66%)
Apr 18, 2022
5.450
5.529
5.371
5.371
15,886,955
-0.04(-0.81%)
Apr 14, 2022
5.397
5.450
5.300
5.415
14,317,229
+0.00(+0.00%)
Apr 13, 2022
5.468
5.498
5.379
5.415
17,449,328
+0.01(+0.16%)
Apr 12, 2022
5.485
5.543
5.388
5.406
26,958,918
+0.02(+0.33%)
Apr 11, 2022
5.538
5.591
5.357
5.388
21,283,620
-0.09(-1.61%)
Apr 08, 2022
5.326
5.494
5.282
5.476
24,252,978
+0.23(+4.37%)
Apr 07, 2022
5.185
5.326
5.115
5.247
31,034,638
+0.08(+1.54%)
Apr 06, 2022
5.185
5.194
5.027
5.168
22,795,816
+0.00(+0.00%)
Apr 05, 2022
5.371
5.485
5.097
5.168
29,644,146
-0.14(-2.66%)
Apr 04, 2022
5.335
5.450
5.229
5.309
15,606,346
+0.00(+0.00%)
Apr 01, 2022
5.150
5.335
5.132
5.309
14,069,510
+0.12(+2.38%)
Mar 31, 2022
5.212
5.282
5.124
5.185
19,658,472
-0.04(-0.68%)
Mar 30, 2022
5.071
5.247
5.071
5.221
23,463,502
+0.14(+2.78%)
Mar 29, 2022
4.868
5.106
4.824
5.080
23,944,922
+0.15(+3.04%)
Mar 28, 2022
4.983
5.027
4.903
4.930
12,737,134
-0.12(-2.44%)
Mar 25, 2022
4.974
5.062
4.938
5.053
13,978,382
+0.06(+1.24%)
Mar 24, 2022
5.053
5.071
4.965
4.991
17,175,822
-0.02(-0.35%)
Mar 23, 2022
5.044
5.062
4.965
5.009
17,887,366
+0.02(+0.35%)
Mar 22, 2022
5.018
5.035
4.921
4.991
16,791,570
-0.04(-0.88%)
Mar 21, 2022
4.930
5.128
4.921
5.035
15,440,219
+0.11(+2.33%)
Mar 18, 2022
4.956
4.996
4.877
4.921
36,325,788
-0.09(-1.76%)
Mar 17, 2022
4.921
5.114
4.921
5.009
19,015,872
+0.14(+2.90%)
Mar 16, 2022
4.762
4.877
4.718
4.868
21,344,404
+0.11(+2.41%)
Mar 15, 2022
4.559
4.815
4.527
4.753
26,330,376
+0.08(+1.70%)
Mar 14, 2022
4.912
4.930
4.595
4.674
30,457,670
-0.29(-5.86%)
Mar 11, 2022
4.886
5.022
4.864
4.965
19,738,266
-0.05(-1.05%)
Mar 10, 2022
4.983
5.088
4.947
5.018
22,842,036
+0.07(+1.43%)
Mar 09, 2022
4.736
4.972
4.709
4.947
25,883,876
+0.01(+0.18%)
Mar 08, 2022
4.868
5.124
4.824
4.938
53,538,824
+0.11(+2.38%)
Mar 07, 2022
4.745
4.876
4.675
4.824
35,579,608
+0.02(+0.37%)
Mar 04, 2022
4.561
4.848
4.561
4.806
30,675,578
+0.17(+3.59%)
Mar 03, 2022
4.464
4.692
4.460
4.640
42,393,164
-0.14(-2.94%)
Mar 02, 2022
4.473
4.798
4.464
4.780
32,833,092
+0.23(+5.01%)
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
.