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
)
8.105
-0.025 (-0.31%)
Streaming Delayed Price
Updated: 9:36 AM EDT, Jun 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 (%)
Jan 31, 2023
4.251
4.297
4.215
4.288
14,183,483
+0.01(+0.22%)
Jan 30, 2023
4.371
4.408
4.279
4.279
13,499,065
-0.15(-3.34%)
Jan 27, 2023
4.445
4.454
4.362
4.427
11,708,154
-0.06(-1.24%)
Jan 26, 2023
4.491
4.528
4.408
4.482
11,553,526
-0.03(-0.61%)
Jan 25, 2023
4.417
4.519
4.399
4.510
13,104,275
+0.06(+1.24%)
Jan 24, 2023
4.362
4.454
4.159
4.454
16,709,060
+0.07(+1.69%)
Jan 23, 2023
4.334
4.385
4.288
4.380
15,014,980
+0.02(+0.42%)
Jan 20, 2023
4.306
4.387
4.279
4.362
11,864,219
+0.03(+0.64%)
Jan 19, 2023
4.186
4.353
4.149
4.334
15,363,469
+0.12(+2.85%)
Jan 18, 2023
4.334
4.372
4.214
4.214
11,903,434
-0.05(-1.08%)
Jan 17, 2023
4.380
4.390
4.237
4.260
14,749,186
-0.12(-2.74%)
Jan 13, 2023
4.306
4.417
4.288
4.380
17,985,622
+0.07(+1.72%)
Jan 12, 2023
4.316
4.334
4.205
4.306
18,513,648
+0.09(+2.19%)
Jan 11, 2023
4.269
4.297
4.205
4.214
14,173,247
-0.05(-1.08%)
Jan 10, 2023
4.186
4.269
4.159
4.260
29,933,626
+0.08(+1.99%)
Jan 09, 2023
4.279
4.297
4.168
4.177
14,458,054
-0.05(-1.09%)
Jan 06, 2023
4.131
4.242
4.066
4.223
21,428,640
+0.12(+2.93%)
Jan 05, 2023
4.103
4.117
4.034
4.103
19,241,914
-0.08(-1.99%)
Jan 04, 2023
4.029
4.214
4.011
4.186
29,721,036
+0.24(+6.09%)
Jan 03, 2023
3.835
4.038
3.835
3.946
17,578,990
+0.17(+4.40%)
Dec 30, 2022
3.817
3.821
3.733
3.780
7,342,354
-0.05(-1.21%)
Dec 29, 2022
3.807
3.863
3.807
3.826
8,232,304
+0.04(+0.98%)
Dec 28, 2022
3.881
3.909
3.761
3.789
9,862,361
-0.13(-3.30%)
Dec 27, 2022
3.872
3.964
3.844
3.918
11,832,484
+0.06(+1.68%)
Dec 23, 2022
3.844
3.900
3.770
3.854
9,065,806
+0.02(+0.48%)
Dec 22, 2022
3.854
3.854
3.733
3.835
12,455,568
-0.06(-1.66%)
Dec 21, 2022
3.918
3.932
3.881
3.900
11,200,200
+0.03(+0.72%)
Dec 20, 2022
3.798
3.909
3.789
3.872
13,630,495
+0.15(+3.97%)
Dec 19, 2022
3.807
3.826
3.715
3.724
10,219,238
-0.06(-1.47%)
Dec 16, 2022
3.770
3.826
3.724
3.780
25,181,180
+0.02(+0.49%)
Dec 15, 2022
3.854
3.877
3.752
3.761
19,412,438
-0.18(-4.68%)
Dec 14, 2022
3.992
4.011
3.872
3.946
14,434,201
-0.06(-1.61%)
Dec 13, 2022
4.075
4.145
3.955
4.011
15,822,981
+0.08(+2.12%)
Dec 12, 2022
3.863
3.928
3.807
3.928
16,786,542
+0.04(+0.95%)
Dec 09, 2022
3.928
4.048
3.891
3.891
12,721,302
-0.05(-1.17%)
Dec 08, 2022
3.946
4.001
3.881
3.937
16,164,296
+0.02(+0.47%)
Dec 07, 2022
3.872
4.020
3.872
3.918
16,085,030
+0.08(+2.17%)
Dec 06, 2022
3.918
3.955
3.798
3.835
14,656,550
-0.06(-1.42%)
Dec 05, 2022
3.974
4.020
3.872
3.891
17,593,064
-0.12(-3.00%)
Dec 02, 2022
3.974
4.048
3.918
4.011
14,545,663
-0.04(-0.91%)
Dec 01, 2022
3.918
4.103
3.881
4.048
35,844,852
+0.23(+6.05%)
Nov 30, 2022
3.761
3.863
3.678
3.817
22,411,914
+0.17(+4.56%)
Nov 29, 2022
3.632
3.700
3.596
3.650
14,738,009
+0.06(+1.77%)
Nov 28, 2022
3.759
3.759
3.568
3.586
15,792,635
-0.15(-4.13%)
Nov 25, 2022
3.822
3.845
3.732
3.741
8,369,178
-0.05(-1.44%)
Nov 23, 2022
3.786
3.822
3.714
3.795
18,453,742
-0.04(-0.95%)
Nov 22, 2022
3.723
3.886
3.723
3.832
17,693,846
+0.15(+4.20%)
Nov 21, 2022
3.723
3.723
3.623
3.677
14,644,610
-0.05(-1.22%)
Nov 18, 2022
3.714
3.741
3.650
3.723
15,450,374
+0.02(+0.49%)
Nov 17, 2022
3.677
3.732
3.632
3.704
16,266,152
-0.05(-1.21%)
Nov 16, 2022
3.750
3.830
3.736
3.750
16,094,091
-0.04(-0.96%)
Nov 15, 2022
3.877
3.904
3.750
3.786
29,539,298
-0.05(-1.18%)
Nov 14, 2022
3.859
3.922
3.813
3.832
19,331,080
-0.08(-2.09%)
Nov 11, 2022
3.859
3.922
3.768
3.913
30,956,428
+0.07(+1.89%)
Nov 10, 2022
3.886
4.049
3.677
3.841
35,779,252
+0.15(+3.93%)
Nov 09, 2022
3.759
3.882
3.686
3.695
25,654,918
-0.10(-2.63%)
Nov 08, 2022
3.532
3.841
3.505
3.795
46,849,584
+0.26(+7.46%)
Nov 07, 2022
3.541
3.586
3.468
3.532
17,933,360
+0.03(+0.78%)
Nov 04, 2022
3.214
3.541
3.214
3.505
44,645,504
+0.44(+14.20%)
Nov 03, 2022
3.160
3.187
3.060
3.069
21,866,752
-0.12(-3.70%)
Nov 02, 2022
3.405
3.438
3.169
3.187
22,701,232
-0.20(-5.90%)
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
.