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 (%)
Jan 31, 2024
5.466
5.574
5.407
5.417
11,739,876
-0.01(-0.18%)
Jan 30, 2024
5.515
5.540
5.388
5.427
11,115,148
-0.04(-0.72%)
Jan 29, 2024
5.496
5.506
5.388
5.466
10,168,202
+0.02(+0.36%)
Jan 26, 2024
5.476
5.496
5.427
5.447
6,814,305
-0.02(-0.36%)
Jan 25, 2024
5.427
5.515
5.373
5.466
11,638,629
+0.14(+2.58%)
Jan 24, 2024
5.584
5.633
5.279
5.329
17,929,704
-0.14(-2.52%)
Jan 23, 2024
5.397
5.476
5.304
5.466
13,343,524
+0.12(+2.21%)
Jan 22, 2024
5.260
5.378
5.211
5.348
9,948,177
+0.04(+0.74%)
Jan 19, 2024
5.378
5.388
5.289
5.309
13,582,589
-0.04(-0.74%)
Jan 18, 2024
5.388
5.388
5.309
5.348
9,860,060
+0.01(+0.18%)
Jan 17, 2024
5.427
5.496
5.309
5.338
15,682,380
-0.20(-3.55%)
Jan 16, 2024
5.683
5.702
5.530
5.535
13,308,143
-0.26(-4.41%)
Jan 12, 2024
5.702
5.860
5.702
5.791
12,513,211
+0.26(+4.62%)
Jan 11, 2024
5.525
5.584
5.456
5.535
12,105,387
+0.00(+0.00%)
Jan 10, 2024
5.506
5.555
5.460
5.535
9,013,479
+0.03(+0.54%)
Jan 09, 2024
5.565
5.599
5.456
5.506
10,943,059
-0.09(-1.58%)
Jan 08, 2024
5.535
5.643
5.506
5.594
9,513,228
-0.02(-0.35%)
Jan 05, 2024
5.663
5.820
5.599
5.614
11,402,183
-0.05(-0.87%)
Jan 04, 2024
5.614
5.732
5.565
5.663
11,803,191
+0.04(+0.70%)
Jan 03, 2024
5.663
5.702
5.574
5.624
17,344,366
-0.20(-3.38%)
Jan 02, 2024
5.938
6.007
5.801
5.820
14,370,773
-0.13(-2.15%)
Dec 29, 2023
5.928
5.978
5.864
5.948
10,044,589
-0.03(-0.49%)
Dec 28, 2023
6.105
6.154
5.978
5.978
10,498,294
-0.14(-2.25%)
Dec 27, 2023
6.095
6.213
6.074
6.115
9,568,260
+0.04(+0.65%)
Dec 26, 2023
6.095
6.125
6.022
6.076
5,920,751
+0.02(+0.32%)
Dec 22, 2023
6.125
6.233
6.056
6.056
12,971,391
+0.05(+0.82%)
Dec 21, 2023
6.007
6.056
5.968
6.007
12,629,261
+0.10(+1.66%)
Dec 20, 2023
6.056
6.105
5.899
5.909
14,049,017
-0.17(-2.75%)
Dec 19, 2023
5.938
6.145
5.919
6.076
14,750,291
+0.14(+2.32%)
Dec 18, 2023
5.928
6.007
5.850
5.938
12,808,572
+0.01(+0.17%)
Dec 15, 2023
5.978
6.056
5.919
5.928
24,957,878
-0.09(-1.47%)
Dec 14, 2023
5.987
6.145
5.987
6.017
22,203,624
+0.13(+2.17%)
Dec 13, 2023
5.515
5.899
5.491
5.889
19,378,648
+0.37(+6.77%)
Dec 12, 2023
5.633
5.633
5.486
5.515
12,288,699
-0.11(-1.92%)
Dec 11, 2023
5.565
5.643
5.501
5.624
14,118,022
-0.03(-0.52%)
Dec 08, 2023
5.594
5.712
5.565
5.653
14,685,150
-0.08(-1.37%)
Dec 07, 2023
5.791
5.825
5.702
5.732
11,965,023
-0.06(-1.02%)
Dec 06, 2023
5.761
5.869
5.732
5.791
20,101,454
+0.10(+1.73%)
Dec 05, 2023
5.692
5.751
5.643
5.692
14,532,694
-0.09(-1.53%)
Dec 04, 2023
5.712
5.810
5.653
5.781
24,296,434
-0.06(-1.01%)
Dec 01, 2023
5.791
5.874
5.751
5.840
13,534,690
+0.05(+0.85%)
Nov 30, 2023
5.692
5.801
5.668
5.791
13,683,152
+0.06(+1.03%)
Nov 29, 2023
5.751
5.771
5.673
5.732
13,569,107
+0.01(+0.18%)
Nov 28, 2023
5.643
5.731
5.575
5.721
18,583,318
+0.17(+3.15%)
Nov 27, 2023
5.498
5.580
5.449
5.546
15,160,781
+0.13(+2.33%)
Nov 24, 2023
5.420
5.488
5.410
5.420
6,396,790
+0.03(+0.54%)
Nov 22, 2023
5.303
5.391
5.284
5.391
10,456,990
+0.12(+2.21%)
Nov 21, 2023
5.274
5.420
5.265
5.274
11,670,146
+0.11(+2.07%)
Nov 20, 2023
5.099
5.177
5.032
5.167
9,525,640
+0.00(+0.00%)
Nov 17, 2023
5.333
5.342
5.167
5.167
9,246,606
-0.11(-2.03%)
Nov 16, 2023
5.216
5.401
5.177
5.274
14,774,034
+0.11(+2.07%)
Nov 15, 2023
5.148
5.187
5.085
5.167
10,671,370
+0.02(+0.38%)
Nov 14, 2023
5.177
5.206
5.114
5.148
14,127,245
+0.15(+2.91%)
Nov 13, 2023
5.012
5.119
4.983
5.002
13,688,798
-0.03(-0.58%)
Nov 10, 2023
5.187
5.235
4.993
5.032
13,383,743
-0.21(-4.07%)
Nov 09, 2023
5.080
5.428
4.973
5.245
18,859,718
+0.17(+3.25%)
Nov 08, 2023
5.148
5.216
5.061
5.080
11,909,110
-0.13(-2.43%)
Nov 07, 2023
5.197
5.235
5.080
5.206
14,499,896
-0.12(-2.19%)
Nov 06, 2023
5.342
5.391
5.303
5.323
10,824,392
-0.07(-1.26%)
Nov 03, 2023
5.245
5.439
5.197
5.391
17,630,812
+0.24(+4.72%)
Nov 02, 2023
5.158
5.201
5.070
5.148
13,032,258
+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
.