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
)
6.590
+0.040 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 03, 2024
6.610
6.635
6.480
6.590
11,673,975
+0.04(+0.61%)
May 02, 2024
6.440
6.630
6.440
6.550
12,149,387
+0.05(+0.77%)
May 01, 2024
6.570
6.705
6.420
6.500
19,708,212
+0.05(+0.78%)
Apr 30, 2024
6.620
6.690
6.430
6.450
17,334,456
-0.39(-5.70%)
Apr 29, 2024
6.770
6.850
6.650
6.840
13,534,128
+0.10(+1.48%)
Apr 26, 2024
6.810
6.870
6.730
6.740
14,737,337
+0.01(+0.15%)
Apr 25, 2024
6.580
6.790
6.440
6.730
23,955,020
+0.13(+1.97%)
Apr 24, 2024
6.540
6.620
6.510
6.600
12,271,036
+0.04(+0.61%)
Apr 23, 2024
6.380
6.590
6.340
6.560
17,390,906
+0.09(+1.39%)
Apr 22, 2024
6.490
6.570
6.385
6.470
22,422,836
-0.30(-4.43%)
Apr 19, 2024
6.490
6.815
6.470
6.770
26,625,798
+0.26(+3.99%)
Apr 18, 2024
6.490
6.549
6.395
6.510
16,420,276
+0.09(+1.40%)
Apr 17, 2024
6.330
6.520
6.310
6.420
17,453,732
+0.11(+1.74%)
Apr 16, 2024
6.300
6.402
6.200
6.310
19,375,200
-0.10(-1.56%)
Apr 15, 2024
6.450
6.480
6.240
6.410
20,157,258
+0.03(+0.47%)
Apr 12, 2024
6.550
6.810
6.330
6.380
27,387,156
-0.10(-1.54%)
Apr 11, 2024
6.450
6.500
6.330
6.480
12,558,760
+0.10(+1.57%)
Apr 10, 2024
6.260
6.450
6.220
6.380
17,115,400
-0.08(-1.24%)
Apr 09, 2024
6.550
6.570
6.400
6.460
20,188,632
+0.06(+0.94%)
Apr 08, 2024
6.450
6.560
6.330
6.400
21,098,346
+0.00(+0.00%)
Apr 05, 2024
6.290
6.520
6.230
6.400
24,138,336
+0.12(+1.91%)
Apr 04, 2024
6.370
6.390
6.280
6.280
15,563,073
-0.13(-2.03%)
Apr 03, 2024
6.240
6.457
6.220
6.410
15,107,538
+0.14(+2.23%)
Apr 02, 2024
6.190
6.290
6.160
6.270
15,806,773
+0.11(+1.79%)
Apr 01, 2024
6.270
6.300
6.130
6.160
16,750,639
+0.03(+0.49%)
Mar 28, 2024
5.950
6.150
5.930
6.130
18,015,680
+0.25(+4.25%)
Mar 27, 2024
5.720
5.890
5.705
5.880
10,468,367
+0.18(+3.16%)
Mar 26, 2024
5.760
5.820
5.670
5.700
11,922,720
+0.01(+0.18%)
Mar 25, 2024
5.700
5.810
5.680
5.690
9,126,063
+0.04(+0.71%)
Mar 22, 2024
5.670
5.810
5.640
5.650
10,254,849
-0.07(-1.22%)
Mar 21, 2024
5.920
5.960
5.650
5.720
17,847,352
-0.07(-1.21%)
Mar 20, 2024
5.480
5.819
5.440
5.790
16,485,748
+0.27(+4.89%)
Mar 19, 2024
5.590
5.610
5.495
5.520
10,617,557
-0.14(-2.47%)
Mar 18, 2024
5.650
5.700
5.620
5.660
8,646,576
-0.01(-0.18%)
Mar 15, 2024
5.620
5.710
5.595
5.670
23,422,606
+0.04(+0.71%)
Mar 14, 2024
5.630
5.690
5.590
5.630
13,021,353
-0.08(-1.40%)
Mar 13, 2024
5.500
5.750
5.490
5.710
16,400,067
+0.23(+4.20%)
Mar 12, 2024
5.450
5.490
5.360
5.480
15,917,505
-0.10(-1.79%)
Mar 11, 2024
5.360
5.620
5.340
5.580
21,867,500
+0.21(+3.91%)
Mar 08, 2024
5.460
5.490
5.320
5.370
16,081,534
-0.05(-0.92%)
Mar 07, 2024
5.410
5.470
5.375
5.420
13,792,990
+0.09(+1.69%)
Mar 06, 2024
5.260
5.410
5.235
5.330
23,937,744
+0.14(+2.70%)
Mar 05, 2024
5.430
5.530
5.180
5.190
33,648,864
-0.11(-2.06%)
Mar 04, 2024
5.102
5.299
5.072
5.299
22,963,588
+0.29(+5.71%)
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
.