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 (%)
Jan 29, 2021
6.046
6.181
5.848
5.870
22,334,046
+0.00(+0.00%)
Jan 28, 2021
5.853
6.046
5.735
5.870
22,711,718
+0.18(+3.25%)
Jan 27, 2021
5.870
5.912
5.685
5.685
24,866,834
-0.24(-4.11%)
Jan 26, 2021
5.903
6.029
5.878
5.928
18,693,374
+0.01(+0.14%)
Jan 25, 2021
5.979
6.029
5.827
5.920
18,944,840
+0.03(+0.43%)
Jan 22, 2021
5.853
5.979
5.785
5.895
17,242,148
-0.10(-1.68%)
Jan 21, 2021
6.046
6.055
5.886
5.996
17,575,658
-0.05(-0.83%)
Jan 20, 2021
5.954
6.105
5.945
6.046
23,190,240
+0.17(+2.86%)
Jan 19, 2021
5.954
5.954
5.802
5.878
25,749,684
+0.03(+0.43%)
Jan 15, 2021
5.996
6.012
5.844
5.853
18,479,864
-0.19(-3.20%)
Jan 14, 2021
6.038
6.122
5.987
6.046
14,817,789
+0.01(+0.14%)
Jan 13, 2021
6.105
6.231
6.029
6.038
16,059,076
-0.06(-0.97%)
Jan 12, 2021
6.097
6.113
5.962
6.097
22,448,420
+0.03(+0.55%)
Jan 11, 2021
6.080
6.139
5.996
6.063
23,992,152
-0.14(-2.30%)
Jan 08, 2021
6.441
6.458
6.097
6.206
28,470,772
-0.38(-5.75%)
Jan 07, 2021
6.736
6.853
6.517
6.584
25,560,630
-0.15(-2.25%)
Jan 06, 2021
6.576
6.744
6.492
6.736
40,972,920
+0.10(+1.52%)
Jan 05, 2021
6.803
6.820
6.551
6.635
16,648,688
-0.08(-1.13%)
Jan 04, 2021
6.475
6.761
6.441
6.710
27,596,690
+0.54(+8.72%)
Dec 31, 2020
6.172
6.172
6.172
12,267,000
-0.18(-2.91%)
Dec 30, 2020
6.181
6.382
6.172
6.357
12,267,000
+0.19(+3.14%)
Dec 29, 2020
6.155
6.273
6.113
6.164
17,175,632
+0.04(+0.69%)
Dec 28, 2020
6.324
6.357
6.088
6.122
14,184,975
-0.09(-1.49%)
Dec 24, 2020
6.189
6.290
6.139
6.214
7,026,006
+0.01(+0.14%)
Dec 23, 2020
6.105
6.248
6.097
6.206
14,212,176
+0.15(+2.50%)
Dec 22, 2020
6.324
6.366
5.962
6.055
25,680,638
-0.24(-3.87%)
Dec 21, 2020
6.332
6.433
6.206
6.298
25,097,296
-0.12(-1.83%)
Dec 18, 2020
6.357
6.425
6.113
6.416
117,626,088
+0.09(+1.46%)
Dec 17, 2020
6.307
6.492
6.197
6.324
38,120,640
+0.21(+3.44%)
Dec 16, 2020
6.055
6.147
5.853
6.113
34,765,752
+0.12(+1.96%)
Dec 15, 2020
5.987
6.097
5.928
5.996
30,916,168
+0.19(+3.33%)
Dec 14, 2020
5.987
5.996
5.760
5.802
36,829,364
-0.25(-4.17%)
Dec 11, 2020
6.189
6.197
5.996
6.055
21,503,988
-0.09(-1.50%)
Dec 10, 2020
6.214
6.307
6.080
6.147
11,486,853
+0.00(+0.00%)
Dec 09, 2020
6.282
6.349
6.080
6.147
22,029,580
-0.20(-3.18%)
Dec 08, 2020
6.509
6.559
6.324
6.349
18,925,286
-0.15(-2.33%)
Dec 07, 2020
6.071
6.593
6.063
6.500
20,885,116
+0.45(+7.36%)
Dec 04, 2020
6.172
6.231
6.021
6.055
15,160,937
-0.08(-1.37%)
Dec 03, 2020
6.231
6.248
6.046
6.139
12,466,409
-0.04(-0.68%)
Dec 02, 2020
6.282
6.282
6.088
6.181
17,276,678
-0.09(-1.47%)
Dec 01, 2020
6.197
6.298
6.097
6.273
19,966,568
+0.27(+4.48%)
Nov 30, 2020
5.937
6.038
5.853
6.004
14,956,000
+0.03(+0.42%)
Nov 27, 2020
5.895
6.004
5.853
5.979
7,641,058
-0.01(-0.14%)
Nov 25, 2020
5.954
6.088
5.878
5.987
15,109,445
+0.05(+0.85%)
Nov 24, 2020
5.802
5.970
5.785
5.937
17,696,294
-0.03(-0.58%)
Nov 23, 2020
6.188
6.221
5.946
5.971
16,173,496
-0.29(-4.65%)
Nov 20, 2020
6.346
6.446
6.229
6.263
12,546,301
+0.00(+0.00%)
Nov 19, 2020
6.188
6.346
6.146
6.263
12,452,693
-0.01(-0.13%)
Nov 18, 2020
6.446
6.479
6.246
6.271
14,405,286
-0.20(-3.09%)
Nov 17, 2020
6.571
6.621
6.429
6.471
15,857,577
-0.10(-1.52%)
Nov 16, 2020
6.596
6.687
6.496
6.571
12,166,080
-0.11(-1.62%)
Nov 13, 2020
6.721
6.737
6.604
6.679
14,879,603
+0.07(+1.01%)
Nov 12, 2020
6.488
6.696
6.463
6.613
22,570,288
+0.23(+3.66%)
Nov 11, 2020
6.388
6.454
6.304
6.379
15,377,725
-0.09(-1.42%)
Nov 10, 2020
6.737
6.854
6.421
6.471
23,169,254
-0.24(-3.60%)
Nov 09, 2020
6.662
6.746
6.388
6.712
26,152,666
-0.57(-7.78%)
Nov 06, 2020
7.437
7.470
7.204
7.279
11,733,632
-0.08(-1.13%)
Nov 05, 2020
7.146
7.404
7.137
7.362
20,550,580
+0.61(+9.00%)
Nov 04, 2020
6.837
6.929
6.696
6.754
11,631,059
-0.09(-1.34%)
Nov 03, 2020
6.896
6.937
6.771
6.846
12,439,533
+0.02(+0.24%)
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
.