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 (%)
Mar 28, 2024
5.897
6.095
5.877
6.075
18,177,692
+0.25(+4.25%)
Mar 27, 2024
5.669
5.838
5.654
5.828
10,562,507
+0.18(+3.16%)
Mar 26, 2024
5.709
5.768
5.619
5.649
12,029,939
+0.01(+0.18%)
Mar 25, 2024
5.649
5.758
5.629
5.639
9,208,132
+0.04(+0.71%)
Mar 22, 2024
5.619
5.758
5.590
5.600
10,347,069
-0.07(-1.22%)
Mar 21, 2024
5.867
5.907
5.600
5.669
18,007,850
-0.07(-1.21%)
Mar 20, 2024
5.431
5.767
5.392
5.738
16,634,002
+0.27(+4.89%)
Mar 19, 2024
5.540
5.560
5.446
5.471
10,713,039
-0.14(-2.47%)
Mar 18, 2024
5.600
5.649
5.570
5.610
8,724,333
-0.01(-0.18%)
Mar 15, 2024
5.570
5.659
5.545
5.619
23,633,242
+0.04(+0.71%)
Mar 14, 2024
5.580
5.639
5.540
5.580
13,138,452
-0.08(-1.40%)
Mar 13, 2024
5.451
5.699
5.441
5.659
16,547,550
+0.23(+4.20%)
Mar 12, 2024
5.401
5.441
5.312
5.431
16,060,648
-0.10(-1.79%)
Mar 11, 2024
5.312
5.570
5.292
5.530
22,064,150
+0.21(+3.91%)
Mar 08, 2024
5.411
5.441
5.273
5.322
16,226,153
-0.05(-0.92%)
Mar 07, 2024
5.362
5.421
5.327
5.372
13,917,028
+0.09(+1.69%)
Mar 06, 2024
5.213
5.362
5.188
5.282
24,153,012
+0.14(+2.70%)
Mar 05, 2024
5.382
5.481
5.134
5.144
33,951,464
-0.11(-2.06%)
Mar 04, 2024
5.057
5.252
5.027
5.252
23,170,096
+0.28(+5.71%)
Mar 01, 2024
4.841
4.969
4.773
4.969
21,585,526
+0.18(+3.67%)
Feb 29, 2024
4.763
4.841
4.724
4.793
9,501,767
+0.12(+2.51%)
Feb 28, 2024
4.724
4.741
4.646
4.675
8,526,516
-0.08(-1.65%)
Feb 27, 2024
4.832
4.861
4.744
4.753
11,654,527
-0.06(-1.22%)
Feb 26, 2024
4.802
4.851
4.773
4.812
10,634,790
-0.06(-1.20%)
Feb 23, 2024
4.832
4.910
4.763
4.871
10,142,832
+0.05(+1.01%)
Feb 22, 2024
4.832
4.890
4.773
4.822
11,634,992
-0.03(-0.60%)
Feb 21, 2024
4.939
4.959
4.812
4.851
9,978,566
-0.11(-2.17%)
Feb 20, 2024
4.988
5.066
4.949
4.959
10,587,481
+0.00(+0.00%)
Feb 16, 2024
4.969
5.071
4.939
4.959
13,074,917
-0.06(-1.17%)
Feb 15, 2024
4.998
5.233
4.998
5.017
18,255,306
+0.14(+2.81%)
Feb 14, 2024
4.841
4.890
4.807
4.881
12,668,775
+0.03(+0.60%)
Feb 13, 2024
4.949
4.959
4.785
4.851
15,785,255
-0.24(-4.80%)
Feb 12, 2024
5.057
5.135
4.998
5.096
10,779,343
+0.05(+0.97%)
Feb 09, 2024
5.184
5.223
5.037
5.047
12,766,661
-0.16(-3.01%)
Feb 08, 2024
5.213
5.272
5.203
5.203
8,617,418
-0.07(-1.30%)
Feb 07, 2024
5.321
5.340
5.252
5.272
7,228,235
-0.04(-0.74%)
Feb 06, 2024
5.311
5.360
5.252
5.311
8,347,088
+0.03(+0.56%)
Feb 05, 2024
5.291
5.321
5.213
5.282
11,053,446
-0.10(-1.82%)
Feb 02, 2024
5.467
5.467
5.321
5.379
12,109,420
-0.24(-4.35%)
Feb 01, 2024
5.438
5.668
5.438
5.624
11,513,459
+0.23(+4.36%)
Jan 31, 2024
5.438
5.546
5.379
5.389
11,800,863
-0.01(-0.18%)
Jan 30, 2024
5.487
5.511
5.360
5.399
11,172,889
-0.04(-0.72%)
Jan 29, 2024
5.467
5.477
5.360
5.438
10,221,025
+0.02(+0.36%)
Jan 26, 2024
5.448
5.467
5.399
5.418
6,849,705
-0.02(-0.36%)
Jan 25, 2024
5.399
5.487
5.345
5.438
11,699,090
+0.14(+2.58%)
Jan 24, 2024
5.555
5.604
5.252
5.301
18,022,846
-0.14(-2.52%)
Jan 23, 2024
5.370
5.448
5.277
5.438
13,412,842
+0.12(+2.21%)
Jan 22, 2024
5.233
5.350
5.184
5.321
9,999,856
+0.04(+0.74%)
Jan 19, 2024
5.350
5.360
5.262
5.282
13,653,148
-0.04(-0.74%)
Jan 18, 2024
5.360
5.360
5.282
5.321
9,911,282
+0.01(+0.18%)
Jan 17, 2024
5.399
5.467
5.282
5.311
15,763,848
-0.20(-3.55%)
Jan 16, 2024
5.653
5.673
5.502
5.506
13,377,277
-0.25(-4.41%)
Jan 12, 2024
5.673
5.829
5.673
5.761
12,578,215
+0.25(+4.62%)
Jan 11, 2024
5.497
5.555
5.428
5.506
12,168,272
+0.00(+0.00%)
Jan 10, 2024
5.477
5.526
5.431
5.506
9,060,303
+0.03(+0.54%)
Jan 09, 2024
5.536
5.570
5.428
5.477
10,999,907
-0.09(-1.58%)
Jan 08, 2024
5.506
5.614
5.477
5.565
9,562,648
-0.02(-0.35%)
Jan 05, 2024
5.634
5.790
5.570
5.585
11,461,415
-0.05(-0.87%)
Jan 04, 2024
5.585
5.702
5.536
5.634
11,864,507
+0.04(+0.70%)
Jan 03, 2024
5.634
5.673
5.546
5.595
17,434,468
-0.20(-3.38%)
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
.