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 (%)
Jun 30, 2022
3.303
3.330
3.161
3.187
21,179,010
-0.15(-4.53%)
Jun 29, 2022
3.419
3.419
3.267
3.339
19,678,276
-0.05(-1.57%)
Jun 28, 2022
3.659
3.686
3.383
3.392
28,541,050
-0.26(-7.07%)
Jun 27, 2022
3.597
3.650
3.517
3.650
18,003,712
+0.09(+2.50%)
Jun 24, 2022
3.535
3.579
3.410
3.561
24,907,616
+0.03(+0.76%)
Jun 23, 2022
3.713
3.735
3.517
3.535
28,841,180
-0.19(-5.02%)
Jun 22, 2022
3.748
3.855
3.695
3.722
19,994,980
-0.02(-0.48%)
Jun 21, 2022
3.615
3.824
3.606
3.739
28,444,272
+0.09(+2.44%)
Jun 17, 2022
3.668
3.753
3.575
3.650
109,155,512
-0.04(-0.97%)
Jun 16, 2022
3.615
3.744
3.526
3.686
50,249,608
+0.01(+0.24%)
Jun 15, 2022
3.677
3.784
3.548
3.677
46,222,292
+0.04(+1.23%)
Jun 14, 2022
3.793
3.793
3.552
3.632
42,507,308
-0.14(-3.77%)
Jun 13, 2022
3.926
3.980
3.766
3.775
45,688,504
-0.26(-6.40%)
Jun 10, 2022
3.775
4.069
3.722
4.033
18,415,800
+0.19(+4.86%)
Jun 09, 2022
3.971
3.980
3.846
3.846
19,023,154
-0.16(-4.00%)
Jun 08, 2022
3.998
4.042
3.944
4.006
14,662,671
-0.01(-0.22%)
Jun 07, 2022
3.962
4.020
3.935
4.015
8,531,336
+0.03(+0.67%)
Jun 06, 2022
4.104
4.104
3.935
3.989
15,446,698
-0.06(-1.54%)
Jun 03, 2022
4.122
4.171
4.024
4.051
20,989,514
-0.12(-2.99%)
Jun 02, 2022
3.998
4.211
3.998
4.176
16,099,603
+0.23(+5.87%)
Jun 01, 2022
4.024
4.033
3.900
3.944
12,858,753
-0.00(-0.05%)
May 31, 2022
3.972
4.060
3.893
3.946
17,410,386
-0.04(-1.10%)
May 27, 2022
4.078
4.095
3.974
3.990
12,443,888
-0.04(-0.87%)
May 26, 2022
3.999
4.067
3.964
4.025
16,212,072
+0.01(+0.22%)
May 25, 2022
3.972
4.069
3.942
4.016
21,158,248
-0.04(-0.87%)
May 24, 2022
3.955
4.078
3.937
4.051
16,482,026
+0.10(+2.44%)
May 23, 2022
4.034
4.069
3.911
3.955
9,121,334
+0.01(+0.22%)
May 20, 2022
3.990
4.029
3.852
3.946
17,326,176
-0.01(-0.22%)
May 19, 2022
3.867
3.999
3.841
3.955
25,757,306
+0.18(+4.88%)
May 18, 2022
3.779
3.850
3.709
3.771
22,937,560
-0.06(-1.60%)
May 17, 2022
3.823
3.885
3.753
3.832
18,166,048
+0.08(+2.10%)
May 16, 2022
3.639
3.797
3.639
3.753
21,463,322
+0.11(+2.88%)
May 13, 2022
3.534
3.657
3.437
3.648
36,866,944
+0.09(+2.46%)
May 12, 2022
3.709
3.718
3.455
3.560
33,257,776
-0.23(-6.02%)
May 11, 2022
4.016
4.064
3.736
3.788
34,210,036
-0.22(-5.47%)
May 10, 2022
4.069
4.095
3.904
4.007
29,889,520
-0.02(-0.44%)
May 09, 2022
4.183
4.218
3.990
4.025
25,285,674
-0.29(-6.71%)
May 06, 2022
4.349
4.376
4.262
4.314
17,759,026
-0.07(-1.60%)
May 05, 2022
4.569
4.569
4.297
4.385
23,666,898
-0.16(-3.47%)
May 04, 2022
4.428
4.551
4.358
4.542
19,008,056
+0.11(+2.57%)
May 03, 2022
4.385
4.499
4.358
4.428
17,577,892
+0.06(+1.41%)
May 02, 2022
4.367
4.385
4.235
4.367
23,370,202
-0.09(-1.97%)
Apr 29, 2022
4.551
4.613
4.437
4.455
18,703,874
-0.04(-0.97%)
Apr 28, 2022
4.437
4.507
4.393
4.499
18,857,110
+0.07(+1.58%)
Apr 27, 2022
4.472
4.560
4.411
4.428
18,924,944
-0.03(-0.59%)
Apr 26, 2022
4.674
4.683
4.437
4.455
20,580,848
-0.21(-4.51%)
Apr 25, 2022
4.648
4.740
4.577
4.665
26,841,452
-0.15(-3.10%)
Apr 22, 2022
4.928
4.981
4.775
4.814
33,064,234
-0.20(-4.02%)
Apr 21, 2022
5.235
5.235
4.955
5.016
29,764,912
-0.25(-4.67%)
Apr 20, 2022
5.261
5.296
5.086
5.261
22,683,722
-0.04(-0.83%)
Apr 19, 2022
5.305
5.375
5.226
5.305
17,756,968
-0.04(-0.66%)
Apr 18, 2022
5.419
5.498
5.340
5.340
15,976,944
-0.04(-0.81%)
Apr 14, 2022
5.367
5.419
5.270
5.384
14,398,327
+0.00(+0.00%)
Apr 13, 2022
5.437
5.467
5.349
5.384
17,548,168
+0.01(+0.16%)
Apr 12, 2022
5.454
5.511
5.358
5.375
27,111,622
+0.02(+0.33%)
Apr 11, 2022
5.507
5.560
5.327
5.358
21,404,178
-0.09(-1.61%)
Apr 08, 2022
5.296
5.463
5.253
5.446
24,390,356
+0.23(+4.37%)
Apr 07, 2022
5.156
5.296
5.086
5.218
31,210,428
+0.08(+1.54%)
Apr 06, 2022
5.156
5.165
4.998
5.139
22,924,940
+0.00(+0.00%)
Apr 05, 2022
5.340
5.454
5.069
5.139
29,812,060
-0.14(-2.66%)
Apr 04, 2022
5.305
5.419
5.200
5.279
15,694,746
+0.00(+0.00%)
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
.