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
)
7.410
+0.030 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2020
4.111
4.213
3.874
4.102
41,979,376
-0.26(-5.99%)
Feb 27, 2020
4.781
4.789
4.339
4.364
44,200,860
-0.34(-7.29%)
Feb 26, 2020
4.617
4.805
4.593
4.707
26,413,610
+0.05(+1.05%)
Feb 25, 2020
4.740
4.944
4.658
4.658
33,430,110
-0.20(-4.04%)
Feb 24, 2020
5.124
5.124
4.764
4.854
45,968,248
-0.02(-0.34%)
Feb 21, 2020
4.666
4.887
4.642
4.871
28,980,208
+0.30(+6.62%)
Feb 20, 2020
4.519
4.691
4.519
4.568
24,595,868
+0.02(+0.36%)
Feb 19, 2020
4.397
4.552
4.315
4.552
29,064,480
+0.20(+4.70%)
Feb 18, 2020
4.168
4.356
4.119
4.348
21,043,442
+0.22(+5.35%)
Feb 14, 2020
4.200
4.225
4.111
4.127
22,679,592
-0.07(-1.75%)
Feb 13, 2020
4.200
4.258
4.135
4.200
22,853,118
+0.11(+2.80%)
Feb 12, 2020
4.070
4.135
4.029
4.086
11,147,145
+0.01(+0.20%)
Feb 11, 2020
4.070
4.143
4.021
4.078
15,622,557
-0.01(-0.20%)
Feb 10, 2020
4.045
4.143
3.980
4.086
18,656,550
+0.06(+1.42%)
Feb 07, 2020
4.200
4.217
4.005
4.029
17,893,774
-0.13(-3.14%)
Feb 06, 2020
4.135
4.184
4.070
4.160
14,039,466
+0.08(+2.00%)
Feb 05, 2020
4.012
4.127
3.976
4.078
13,608,177
+0.06(+1.42%)
Feb 04, 2020
4.004
4.062
3.972
4.021
18,551,622
-0.07(-1.80%)
Feb 03, 2020
4.102
4.168
4.062
4.094
15,885,828
-0.05(-1.18%)
Jan 31, 2020
4.078
4.209
4.070
4.143
22,914,050
+0.06(+1.40%)
Jan 30, 2020
4.102
4.119
4.004
4.086
21,472,210
+0.00(+0.00%)
Jan 29, 2020
3.923
4.094
3.906
4.086
18,186,656
+0.16(+4.17%)
Jan 28, 2020
3.963
4.004
3.841
3.923
15,378,805
-0.09(-2.24%)
Jan 27, 2020
4.094
4.127
3.955
4.012
21,290,610
-0.01(-0.20%)
Jan 24, 2020
3.890
4.021
3.874
4.021
14,067,933
+0.14(+3.58%)
Jan 23, 2020
3.849
3.963
3.816
3.882
13,000,385
+0.03(+0.85%)
Jan 22, 2020
3.849
3.857
3.775
3.849
9,632,819
+0.02(+0.64%)
Jan 21, 2020
3.702
3.841
3.645
3.825
14,615,945
+0.15(+4.00%)
Jan 17, 2020
3.759
3.767
3.661
3.677
9,090,853
-0.07(-1.96%)
Jan 16, 2020
3.775
3.788
3.718
3.751
12,757,616
-0.03(-0.86%)
Jan 15, 2020
3.686
3.808
3.686
3.784
14,453,531
+0.13(+3.58%)
Jan 14, 2020
3.530
3.669
3.514
3.653
14,215,680
+0.10(+2.76%)
Jan 13, 2020
3.669
3.710
3.555
3.555
9,764,952
-0.15(-3.97%)
Jan 10, 2020
3.661
3.751
3.661
3.702
8,739,534
+0.06(+1.57%)
Jan 09, 2020
3.645
3.710
3.628
3.645
8,899,901
-0.05(-1.33%)
Jan 08, 2020
3.898
3.914
3.677
3.694
19,253,074
-0.20(-5.04%)
Jan 07, 2020
3.792
3.914
3.751
3.890
15,469,686
+0.09(+2.37%)
Jan 06, 2020
3.947
3.947
3.751
3.800
17,790,274
-0.05(-1.27%)
Jan 03, 2020
3.972
3.980
3.825
3.849
14,648,815
-0.04(-1.05%)
Jan 02, 2020
3.931
3.972
3.874
3.890
14,286,066
+0.02(+0.42%)
Dec 31, 2019
3.906
3.939
3.857
3.874
13,516,053
-0.02(-0.42%)
Dec 30, 2019
3.775
3.890
3.767
3.890
12,466,578
+0.11(+3.03%)
Dec 27, 2019
3.816
3.833
3.767
3.775
10,580,318
-0.04(-1.07%)
Dec 26, 2019
3.816
3.890
3.800
3.816
11,317,989
+0.04(+1.08%)
Dec 24, 2019
3.653
3.775
3.638
3.775
9,812,948
+0.14(+3.82%)
Dec 23, 2019
3.514
3.645
3.506
3.637
10,922,936
+0.16(+4.46%)
Dec 20, 2019
3.481
3.555
3.473
3.481
18,430,848
-0.04(-1.16%)
Dec 19, 2019
3.498
3.547
3.449
3.522
24,066,994
+0.02(+0.47%)
Dec 18, 2019
3.440
3.506
3.408
3.506
14,298,741
+0.07(+1.90%)
Dec 17, 2019
3.514
3.514
3.440
3.440
15,259,465
-0.06(-1.64%)
Dec 16, 2019
3.555
3.588
3.481
3.498
14,190,363
-0.05(-1.38%)
Dec 13, 2019
3.547
3.620
3.538
3.547
15,130,089
-0.02(-0.46%)
Dec 12, 2019
3.661
3.694
3.547
3.563
12,436,429
-0.05(-1.36%)
Dec 11, 2019
3.506
3.620
3.489
3.612
12,052,765
+0.12(+3.51%)
Dec 10, 2019
3.506
3.522
3.457
3.489
7,378,675
+0.02(+0.47%)
Dec 09, 2019
3.547
3.547
3.457
3.473
8,696,986
-0.02(-0.47%)
Dec 06, 2019
3.555
3.563
3.489
3.489
12,467,236
-0.14(-3.83%)
Dec 05, 2019
3.563
3.653
3.563
3.628
9,499,814
+0.06(+1.60%)
Dec 04, 2019
3.726
3.735
3.571
3.571
11,111,260
-0.15(-3.96%)
Dec 03, 2019
3.612
3.726
3.612
3.718
23,558,994
+0.15(+4.12%)
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
.