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 (%)
Jul 30, 2021
5.524
5.643
5.506
5.592
11,188,984
+0.02(+0.31%)
Jul 29, 2021
5.464
5.694
5.447
5.575
26,780,488
+0.23(+4.31%)
Jul 28, 2021
5.234
5.353
5.208
5.345
15,231,481
+0.10(+1.95%)
Jul 27, 2021
5.259
5.268
5.183
5.242
14,758,071
-0.03(-0.49%)
Jul 26, 2021
5.217
5.353
5.208
5.268
11,620,436
+0.05(+0.98%)
Jul 23, 2021
5.217
5.268
5.157
5.217
21,156,782
+0.01(+0.16%)
Jul 22, 2021
5.251
5.276
5.097
5.208
18,052,844
-0.03(-0.65%)
Jul 21, 2021
5.165
5.289
5.114
5.242
13,704,151
+0.06(+1.15%)
Jul 20, 2021
5.251
5.319
5.140
5.183
15,536,457
-0.01(-0.16%)
Jul 19, 2021
5.225
5.259
5.097
5.191
18,204,188
-0.09(-1.77%)
Jul 16, 2021
5.464
5.489
5.268
5.285
14,741,168
-0.22(-4.02%)
Jul 15, 2021
5.455
5.506
5.383
5.506
12,019,661
+0.07(+1.25%)
Jul 14, 2021
5.455
5.566
5.404
5.438
13,201,581
+0.09(+1.59%)
Jul 13, 2021
5.285
5.489
5.285
5.353
17,543,884
+0.08(+1.45%)
Jul 12, 2021
5.362
5.370
5.268
5.276
17,819,634
-0.09(-1.75%)
Jul 09, 2021
5.310
5.430
5.310
5.370
25,856,112
+0.09(+1.61%)
Jul 08, 2021
5.532
5.600
5.251
5.285
32,455,204
-0.22(-4.02%)
Jul 07, 2021
5.583
5.583
5.430
5.506
12,488,546
-0.03(-0.46%)
Jul 06, 2021
5.592
5.634
5.464
5.532
15,615,249
+0.04(+0.78%)
Jul 02, 2021
5.506
5.583
5.451
5.489
12,654,002
+0.07(+1.26%)
Jul 01, 2021
5.506
5.511
5.379
5.421
7,455,104
+0.01(+0.16%)
Jun 30, 2021
5.345
5.472
5.332
5.413
11,623,659
+0.06(+1.11%)
Jun 29, 2021
5.293
5.430
5.242
5.353
13,291,292
-0.03(-0.63%)
Jun 28, 2021
5.447
5.485
5.327
5.387
14,391,483
-0.05(-0.94%)
Jun 25, 2021
5.600
5.609
5.396
5.438
16,229,293
-0.07(-1.24%)
Jun 24, 2021
5.498
5.575
5.472
5.506
17,806,570
+0.09(+1.57%)
Jun 23, 2021
5.541
5.570
5.421
5.421
21,588,306
+0.00(+0.00%)
Jun 22, 2021
5.387
5.434
5.200
5.421
40,040,668
-0.12(-2.15%)
Jun 21, 2021
5.566
5.609
5.455
5.541
18,111,398
+0.07(+1.25%)
Jun 18, 2021
5.745
5.745
5.472
5.472
25,641,798
-0.22(-3.89%)
Jun 17, 2021
5.830
5.873
5.626
5.694
35,437,148
-0.37(-6.05%)
Jun 16, 2021
6.461
6.470
6.043
6.061
34,252,836
-0.47(-7.18%)
Jun 15, 2021
6.598
6.640
6.491
6.529
7,697,607
-0.09(-1.29%)
Jun 14, 2021
6.555
6.649
6.504
6.615
8,167,401
-0.04(-0.64%)
Jun 11, 2021
6.725
6.802
6.649
6.657
9,081,038
-0.13(-1.88%)
Jun 10, 2021
6.632
6.794
6.589
6.785
11,123,116
+0.16(+2.45%)
Jun 09, 2021
6.691
6.742
6.623
6.623
6,628,044
-0.02(-0.26%)
Jun 08, 2021
6.794
6.802
6.632
6.640
11,600,826
-0.17(-2.50%)
Jun 07, 2021
6.768
6.832
6.717
6.811
7,957,758
+0.01(+0.13%)
Jun 04, 2021
6.819
6.849
6.759
6.802
7,795,718
+0.08(+1.14%)
Jun 03, 2021
6.794
6.802
6.674
6.725
11,638,144
-0.24(-3.43%)
Jun 02, 2021
6.896
7.015
6.870
6.964
7,912,657
+0.09(+1.32%)
Jun 01, 2021
6.916
6.958
6.806
6.873
12,401,161
+0.03(+0.37%)
May 28, 2021
6.713
6.857
6.654
6.848
11,461,939
+0.11(+1.63%)
May 27, 2021
6.823
6.848
6.721
6.738
16,789,260
-0.11(-1.60%)
May 26, 2021
6.890
6.933
6.818
6.848
11,660,603
+0.03(+0.37%)
May 25, 2021
6.780
6.848
6.696
6.823
12,356,669
+0.03(+0.37%)
May 24, 2021
6.789
6.840
6.738
6.797
9,099,203
+0.00(+0.00%)
May 21, 2021
6.916
6.916
6.730
6.797
19,836,676
-0.07(-0.99%)
May 20, 2021
6.831
6.899
6.751
6.865
15,834,499
+0.09(+1.37%)
May 19, 2021
6.873
7.038
6.704
6.772
22,456,418
-0.18(-2.55%)
May 18, 2021
7.026
7.026
6.844
6.950
18,090,790
-0.03(-0.48%)
May 17, 2021
6.603
7.051
6.586
6.983
29,527,846
+0.41(+6.17%)
May 14, 2021
6.442
6.586
6.408
6.578
16,330,344
+0.24(+3.73%)
May 13, 2021
6.163
6.366
6.121
6.341
16,236,981
+0.15(+2.46%)
May 12, 2021
6.349
6.417
6.129
6.189
26,251,832
-0.29(-4.44%)
May 11, 2021
6.383
6.527
6.349
6.476
16,102,856
-0.07(-1.03%)
May 10, 2021
6.637
6.730
6.518
6.544
21,496,656
+0.00(+0.00%)
May 07, 2021
6.527
6.620
6.476
6.544
16,377,590
+0.13(+1.98%)
May 06, 2021
6.206
6.518
6.206
6.417
19,179,120
+0.25(+3.97%)
May 05, 2021
6.163
6.172
6.079
6.172
9,223,848
+0.04(+0.69%)
May 04, 2021
6.206
6.341
6.053
6.129
14,683,373
-0.10(-1.63%)
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
.