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 (%)
Apr 28, 2023
4.787
4.825
4.730
4.777
9,501,155
-0.02(-0.39%)
Apr 27, 2023
4.739
4.806
4.664
4.796
10,148,625
+0.07(+1.40%)
Apr 26, 2023
4.806
4.834
4.730
4.730
11,399,621
-0.02(-0.40%)
Apr 25, 2023
4.711
4.768
4.645
4.749
11,007,954
+0.00(+0.00%)
Apr 24, 2023
4.692
4.758
4.654
4.749
10,991,523
+0.06(+1.21%)
Apr 21, 2023
4.749
4.768
4.645
4.692
15,029,875
-0.11(-2.36%)
Apr 20, 2023
4.806
4.848
4.787
4.806
12,970,273
+0.03(+0.59%)
Apr 19, 2023
4.777
4.858
4.768
4.777
11,307,031
-0.12(-2.51%)
Apr 18, 2023
4.919
5.023
4.886
4.900
10,833,185
+0.02(+0.39%)
Apr 17, 2023
4.995
5.014
4.872
4.881
13,748,577
-0.17(-3.37%)
Apr 14, 2023
4.929
5.071
4.881
5.052
21,631,444
+0.02(+0.38%)
Apr 13, 2023
4.967
5.061
4.957
5.033
20,360,230
+0.15(+3.10%)
Apr 12, 2023
4.967
5.004
4.844
4.881
14,286,187
+0.02(+0.39%)
Apr 11, 2023
4.806
4.900
4.768
4.862
15,303,054
+0.15(+3.21%)
Apr 10, 2023
4.683
4.730
4.626
4.711
10,747,707
-0.06(-1.19%)
Apr 06, 2023
4.711
4.777
4.664
4.768
12,788,712
-0.01(-0.20%)
Apr 05, 2023
4.825
4.834
4.645
4.777
17,775,026
-0.02(-0.39%)
Apr 04, 2023
4.512
4.825
4.489
4.796
25,466,524
+0.29(+6.51%)
Apr 03, 2023
4.475
4.588
4.409
4.503
17,432,466
+0.05(+1.06%)
Mar 31, 2023
4.503
4.531
4.418
4.456
14,540,903
-0.04(-0.84%)
Mar 30, 2023
4.494
4.503
4.413
4.494
15,810,024
+0.03(+0.64%)
Mar 29, 2023
4.314
4.512
4.304
4.465
24,426,570
+0.12(+2.83%)
Mar 28, 2023
4.181
4.361
4.129
4.342
26,024,906
+0.16(+3.85%)
Mar 27, 2023
4.002
4.191
3.992
4.181
18,058,662
+0.06(+1.38%)
Mar 24, 2023
4.058
4.162
4.011
4.125
14,286,270
+0.09(+2.11%)
Mar 23, 2023
4.021
4.068
3.954
4.039
14,700,273
+0.08(+1.91%)
Mar 22, 2023
3.926
4.021
3.869
3.964
20,271,212
+0.04(+0.96%)
Mar 21, 2023
3.973
3.983
3.869
3.926
18,358,268
-0.11(-2.81%)
Mar 20, 2023
3.945
4.049
3.898
4.039
23,479,016
+0.13(+3.39%)
Mar 17, 2023
3.680
3.926
3.633
3.907
42,911,916
+0.28(+7.83%)
Mar 16, 2023
3.623
3.633
3.500
3.623
20,728,556
+0.01(+0.26%)
Mar 15, 2023
3.670
3.713
3.538
3.614
18,534,674
+0.00(+0.00%)
Mar 14, 2023
3.595
3.623
3.529
3.614
11,885,492
+0.03(+0.79%)
Mar 13, 2023
3.491
3.633
3.453
3.585
33,421,186
+0.27(+8.29%)
Mar 10, 2023
3.302
3.441
3.292
3.311
16,219,822
+0.08(+2.34%)
Mar 09, 2023
3.302
3.330
3.216
3.235
7,590,365
-0.04(-1.16%)
Mar 08, 2023
3.330
3.368
3.254
3.273
10,699,437
-0.03(-0.86%)
Mar 07, 2023
3.425
3.434
3.278
3.302
15,405,043
-0.10(-3.02%)
Mar 06, 2023
3.451
3.483
3.386
3.404
9,685,333
-0.07(-2.13%)
Mar 03, 2023
3.506
3.516
3.451
3.479
9,162,516
+0.02(+0.54%)
Mar 02, 2023
3.441
3.469
3.418
3.460
12,133,809
-0.02(-0.53%)
Mar 01, 2023
3.460
3.525
3.423
3.479
14,878,041
+0.08(+2.46%)
Feb 28, 2023
3.377
3.441
3.349
3.395
12,159,755
+0.03(+0.83%)
Feb 27, 2023
3.377
3.414
3.358
3.367
11,089,080
+0.01(+0.28%)
Feb 24, 2023
3.349
3.377
3.312
3.358
15,301,313
-0.05(-1.36%)
Feb 23, 2023
3.451
3.465
3.367
3.404
16,990,258
-0.03(-0.81%)
Feb 22, 2023
3.488
3.511
3.396
3.432
22,138,522
-0.08(-2.37%)
Feb 21, 2023
3.543
3.608
3.506
3.516
14,301,866
-0.06(-1.81%)
Feb 17, 2023
3.608
3.608
3.488
3.581
21,862,500
-0.06(-1.78%)
Feb 16, 2023
3.683
3.688
3.497
3.646
25,678,914
+0.00(+0.00%)
Feb 15, 2023
3.775
3.775
3.618
3.646
19,284,058
-0.20(-5.30%)
Feb 14, 2023
3.859
3.905
3.785
3.850
12,462,514
-0.03(-0.72%)
Feb 13, 2023
3.877
3.915
3.822
3.877
10,719,557
-0.01(-0.24%)
Feb 10, 2023
3.952
3.970
3.840
3.887
15,626,129
-0.06(-1.41%)
Feb 09, 2023
4.081
4.100
3.924
3.942
11,937,603
-0.07(-1.85%)
Feb 08, 2023
4.091
4.100
4.007
4.017
10,064,116
-0.05(-1.14%)
Feb 07, 2023
4.063
4.119
3.998
4.063
10,914,032
+0.03(+0.69%)
Feb 06, 2023
4.054
4.091
4.003
4.035
15,276,635
-0.03(-0.68%)
Feb 03, 2023
4.128
4.165
4.035
4.063
19,371,816
-0.20(-4.78%)
Feb 02, 2023
4.425
4.453
4.230
4.267
14,484,830
-0.13(-2.95%)
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
.