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
)
8.070
+0.190 (+2.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
7.950
8.100
7.950
8.070
11,942,841
+0.19(+2.41%)
May 23, 2024
7.900
8.040
7.810
7.880
22,279,582
-0.05(-0.63%)
May 22, 2024
8.070
8.090
7.860
7.930
26,101,790
-0.29(-3.53%)
May 21, 2024
8.080
8.230
8.040
8.220
15,763,277
+0.06(+0.74%)
May 20, 2024
8.020
8.170
7.920
8.160
12,323,953
+0.16(+2.00%)
May 17, 2024
7.940
8.020
7.895
8.000
12,041,542
+0.16(+2.04%)
May 16, 2024
7.840
7.920
7.750
7.840
11,052,075
-0.01(-0.13%)
May 15, 2024
7.870
7.920
7.711
7.850
10,564,901
+0.05(+0.64%)
May 14, 2024
7.640
7.800
7.600
7.800
13,091,706
+0.21(+2.77%)
May 13, 2024
7.560
7.685
7.520
7.590
13,273,454
+0.00(+0.00%)
May 10, 2024
7.620
7.700
7.540
7.590
20,354,368
+0.06(+0.80%)
May 09, 2024
7.180
7.560
7.165
7.530
18,633,900
+0.43(+6.06%)
May 08, 2024
6.800
7.200
6.780
7.100
27,152,090
+0.33(+4.87%)
May 07, 2024
6.710
6.780
6.670
6.770
11,084,484
+0.02(+0.30%)
May 06, 2024
6.750
6.815
6.694
6.750
12,141,552
+0.16(+2.43%)
May 03, 2024
6.610
6.635
6.480
6.590
11,673,986
+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
15,806,744
+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%)
Mar 01, 2024
4.885
5.013
4.816
5.013
21,393,142
+0.18(+3.67%)
Feb 29, 2024
4.806
4.885
4.767
4.836
9,417,081
+0.12(+2.51%)
Feb 28, 2024
4.767
4.784
4.688
4.717
8,450,522
-0.08(-1.65%)
Feb 27, 2024
4.875
4.905
4.786
4.796
11,550,654
-0.06(-1.22%)
Feb 26, 2024
4.845
4.895
4.816
4.855
10,540,006
-0.06(-1.20%)
Feb 23, 2024
4.875
4.954
4.806
4.915
10,052,433
+0.05(+1.01%)
Feb 22, 2024
4.875
4.934
4.816
4.865
11,531,294
-0.03(-0.60%)
Feb 21, 2024
4.984
5.003
4.855
4.895
9,889,631
-0.11(-2.17%)
Feb 20, 2024
5.033
5.112
4.993
5.003
10,493,119
+0.00(+0.00%)
Feb 16, 2024
5.013
5.117
4.984
5.003
12,958,385
-0.06(-1.17%)
Feb 15, 2024
5.043
5.280
5.043
5.063
18,092,604
+0.14(+2.81%)
Feb 14, 2024
4.885
4.934
4.850
4.924
12,555,863
+0.03(+0.60%)
Feb 13, 2024
4.993
5.003
4.828
4.895
15,644,566
-0.25(-4.80%)
Feb 12, 2024
5.102
5.181
5.043
5.142
10,683,270
+0.05(+0.97%)
Feb 09, 2024
5.230
5.270
5.082
5.092
12,652,876
-0.16(-3.01%)
Feb 08, 2024
5.260
5.319
5.250
5.250
8,540,586
-0.07(-1.30%)
Feb 07, 2024
5.369
5.388
5.299
5.319
7,163,812
-0.04(-0.74%)
Feb 06, 2024
5.359
5.408
5.299
5.359
8,272,693
+0.03(+0.56%)
Feb 05, 2024
5.339
5.369
5.260
5.329
10,954,930
-0.10(-1.82%)
Feb 02, 2024
5.517
5.517
5.369
5.428
12,001,493
-0.25(-4.35%)
Feb 01, 2024
5.487
5.719
5.487
5.674
11,410,844
+0.24(+4.36%)
Jan 31, 2024
5.487
5.595
5.428
5.438
11,695,686
-0.01(-0.18%)
Jan 30, 2024
5.536
5.561
5.408
5.447
11,073,309
-0.04(-0.72%)
Jan 29, 2024
5.517
5.526
5.408
5.487
10,129,928
+0.02(+0.36%)
Jan 26, 2024
5.497
5.517
5.447
5.467
6,788,656
-0.02(-0.36%)
Jan 25, 2024
5.447
5.536
5.393
5.487
11,594,820
+0.14(+2.58%)
Jan 24, 2024
5.605
5.655
5.299
5.349
17,862,216
-0.14(-2.52%)
Jan 23, 2024
5.418
5.497
5.324
5.487
13,293,298
+0.12(+2.21%)
Jan 22, 2024
5.280
5.398
5.230
5.369
9,910,731
+0.04(+0.74%)
Jan 19, 2024
5.398
5.408
5.309
5.329
13,531,462
-0.04(-0.74%)
Jan 18, 2024
5.408
5.408
5.329
5.369
9,822,946
+0.01(+0.18%)
Jan 17, 2024
5.447
5.517
5.329
5.359
15,623,350
-0.20(-3.55%)
Jan 16, 2024
5.704
5.724
5.551
5.556
13,258,050
-0.26(-4.41%)
Jan 12, 2024
5.724
5.882
5.724
5.813
12,466,110
+0.26(+4.62%)
Jan 11, 2024
5.546
5.605
5.477
5.556
12,059,821
+0.00(+0.00%)
Jan 10, 2024
5.526
5.576
5.480
5.556
8,979,551
+0.03(+0.54%)
Jan 09, 2024
5.586
5.620
5.477
5.526
10,901,869
-0.09(-1.58%)
Jan 08, 2024
5.556
5.665
5.526
5.615
9,477,419
-0.02(-0.35%)
Jan 05, 2024
5.684
5.842
5.620
5.635
11,359,264
-0.05(-0.87%)
Jan 04, 2024
5.635
5.753
5.586
5.684
11,758,763
+0.04(+0.70%)
Jan 03, 2024
5.684
5.724
5.595
5.645
17,279,080
-0.20(-3.38%)
Jan 02, 2024
5.961
6.030
5.822
5.842
14,316,680
-0.13(-2.15%)
Dec 29, 2023
5.951
6.000
5.887
5.970
10,006,780
-0.03(-0.49%)
Dec 28, 2023
6.128
6.178
6.000
6.000
10,458,778
-0.14(-2.25%)
Dec 27, 2023
6.119
6.237
6.097
6.138
9,532,244
+0.04(+0.65%)
Dec 26, 2023
6.119
6.148
6.044
6.099
5,898,465
+0.02(+0.32%)
Dec 22, 2023
6.148
6.257
6.079
6.079
12,922,565
+0.05(+0.82%)
Dec 21, 2023
6.030
6.079
5.990
6.030
12,581,723
+0.10(+1.66%)
Dec 20, 2023
6.079
6.128
5.921
5.931
13,996,135
-0.17(-2.75%)
Dec 19, 2023
5.961
6.168
5.941
6.099
14,694,769
+0.14(+2.32%)
Dec 18, 2023
5.951
6.030
5.872
5.961
12,760,359
+0.01(+0.17%)
Dec 15, 2023
6.000
6.079
5.941
5.951
24,863,934
-0.09(-1.47%)
Dec 14, 2023
6.010
6.168
6.010
6.040
22,120,036
+0.13(+2.17%)
Dec 13, 2023
5.536
5.921
5.512
5.911
19,305,704
+0.38(+6.77%)
Dec 12, 2023
5.655
5.655
5.507
5.536
12,242,443
-0.11(-1.92%)
Dec 11, 2023
5.586
5.665
5.521
5.645
14,064,881
-0.03(-0.52%)
Dec 08, 2023
5.615
5.734
5.586
5.674
14,629,874
-0.08(-1.37%)
Dec 07, 2023
5.813
5.847
5.724
5.753
11,919,986
-0.06(-1.02%)
Dec 06, 2023
5.783
5.892
5.753
5.813
20,025,790
+0.10(+1.73%)
Dec 05, 2023
5.714
5.773
5.665
5.714
14,477,992
-0.09(-1.53%)
Dec 04, 2023
5.734
5.832
5.674
5.803
24,204,980
-0.06(-1.01%)
Dec 01, 2023
5.813
5.896
5.773
5.862
13,483,744
+0.05(+0.85%)
Nov 30, 2023
5.714
5.822
5.689
5.813
13,631,647
+0.06(+1.03%)
Nov 29, 2023
5.773
5.793
5.694
5.753
13,518,032
+0.01(+0.18%)
Nov 28, 2023
5.665
5.753
5.597
5.743
18,513,368
+0.18(+3.15%)
Nov 27, 2023
5.519
5.601
5.470
5.567
15,103,714
+0.13(+2.33%)
Nov 24, 2023
5.441
5.509
5.431
5.441
6,372,711
+0.03(+0.54%)
Nov 22, 2023
5.324
5.411
5.304
5.411
10,417,628
+0.12(+2.21%)
Nov 21, 2023
5.294
5.441
5.285
5.294
11,626,218
+0.11(+2.07%)
Nov 20, 2023
5.119
5.197
5.051
5.187
9,489,785
+0.00(+0.00%)
Nov 17, 2023
5.353
5.363
5.187
5.187
9,211,801
-0.11(-2.03%)
Nov 16, 2023
5.236
5.421
5.197
5.294
14,718,422
+0.11(+2.07%)
Nov 15, 2023
5.168
5.207
5.104
5.187
10,631,201
+0.02(+0.38%)
Nov 14, 2023
5.197
5.226
5.133
5.168
14,074,068
+0.15(+2.91%)
Nov 13, 2023
5.031
5.138
5.002
5.021
13,637,271
-0.03(-0.58%)
Nov 10, 2023
5.207
5.255
5.012
5.051
13,333,364
-0.21(-4.07%)
Nov 09, 2023
5.099
5.449
4.992
5.265
18,788,726
+0.17(+3.25%)
Nov 08, 2023
5.168
5.236
5.080
5.099
11,864,282
-0.13(-2.43%)
Nov 07, 2023
5.216
5.255
5.099
5.226
14,445,316
-0.12(-2.19%)
Nov 06, 2023
5.363
5.411
5.324
5.343
10,783,648
-0.07(-1.26%)
Nov 03, 2023
5.265
5.460
5.216
5.411
17,564,446
+0.24(+4.72%)
Nov 02, 2023
5.177
5.221
5.090
5.168
12,983,203
+0.03(+0.57%)
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
.