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
UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2022
4.560
4.621
4.445
4.463
18,668,796
-0.04(-0.97%)
Apr 28, 2022
4.445
4.516
4.402
4.507
18,821,744
+0.07(+1.58%)
Apr 27, 2022
4.481
4.568
4.419
4.437
18,889,452
-0.03(-0.59%)
Apr 26, 2022
4.683
4.691
4.445
4.463
20,542,250
-0.21(-4.51%)
Apr 25, 2022
4.656
4.749
4.586
4.674
26,791,112
-0.15(-3.10%)
Apr 22, 2022
4.937
4.990
4.784
4.823
33,002,224
-0.20(-4.02%)
Apr 21, 2022
5.245
5.245
4.964
5.025
29,709,092
-0.25(-4.67%)
Apr 20, 2022
5.271
5.306
5.096
5.271
22,641,180
-0.04(-0.83%)
Apr 19, 2022
5.315
5.386
5.236
5.315
17,723,666
-0.04(-0.66%)
Apr 18, 2022
5.429
5.509
5.350
5.350
15,946,981
-0.04(-0.81%)
Apr 14, 2022
5.377
5.429
5.280
5.394
14,371,324
+0.00(+0.00%)
Apr 13, 2022
5.447
5.478
5.359
5.394
17,515,258
+0.01(+0.16%)
Apr 12, 2022
5.465
5.522
5.368
5.386
27,060,778
+0.02(+0.33%)
Apr 11, 2022
5.517
5.570
5.337
5.368
21,364,036
-0.09(-1.61%)
Apr 08, 2022
5.306
5.473
5.263
5.456
24,344,612
+0.23(+4.37%)
Apr 07, 2022
5.166
5.306
5.096
5.227
31,151,896
+0.08(+1.54%)
Apr 06, 2022
5.166
5.175
5.008
5.148
22,881,946
+0.00(+0.00%)
Apr 05, 2022
5.350
5.465
5.078
5.148
29,756,150
-0.14(-2.66%)
Apr 04, 2022
5.315
5.429
5.210
5.289
15,665,312
+0.00(+0.00%)
Apr 01, 2022
5.131
5.315
5.113
5.289
14,122,669
+0.12(+2.38%)
Mar 31, 2022
5.192
5.263
5.104
5.166
19,732,748
-0.04(-0.68%)
Mar 30, 2022
5.052
5.227
5.052
5.201
23,552,154
+0.14(+2.78%)
Mar 29, 2022
4.850
5.087
4.806
5.060
24,035,394
+0.15(+3.04%)
Mar 28, 2022
4.964
5.008
4.885
4.911
12,785,258
-0.12(-2.44%)
Mar 25, 2022
4.955
5.043
4.920
5.034
14,031,197
+0.06(+1.24%)
Mar 24, 2022
5.034
5.052
4.946
4.973
17,240,718
-0.02(-0.35%)
Mar 23, 2022
5.025
5.043
4.946
4.990
17,954,950
+0.02(+0.35%)
Mar 22, 2022
4.999
5.017
4.902
4.973
16,855,014
-0.04(-0.88%)
Mar 21, 2022
4.911
5.109
4.902
5.017
15,498,557
+0.11(+2.33%)
Mar 18, 2022
4.937
4.977
4.858
4.902
36,463,040
-0.09(-1.76%)
Mar 17, 2022
4.902
5.095
4.902
4.990
19,087,720
+0.14(+2.90%)
Mar 16, 2022
4.744
4.858
4.700
4.850
21,425,050
+0.11(+2.41%)
Mar 15, 2022
4.542
4.797
4.510
4.735
26,429,860
+0.08(+1.70%)
Mar 14, 2022
4.894
4.911
4.577
4.656
30,572,748
-0.29(-5.86%)
Mar 11, 2022
4.867
5.003
4.845
4.946
19,812,844
-0.05(-1.05%)
Mar 10, 2022
4.964
5.069
4.929
4.999
22,928,340
+0.07(+1.43%)
Mar 09, 2022
4.718
4.953
4.691
4.929
25,981,674
+0.01(+0.18%)
Mar 08, 2022
4.850
5.104
4.806
4.920
53,741,108
+0.11(+2.38%)
Mar 07, 2022
4.727
4.858
4.657
4.806
35,714,040
+0.02(+0.37%)
Mar 04, 2022
4.544
4.830
4.544
4.788
30,791,478
+0.17(+3.59%)
Mar 03, 2022
4.447
4.675
4.443
4.622
42,553,336
-0.14(-2.94%)
Mar 02, 2022
4.456
4.779
4.447
4.762
32,957,146
+0.23(+5.01%)
Mar 01, 2022
4.412
4.552
4.395
4.535
35,830,716
+0.16(+3.59%)
Feb 28, 2022
4.745
4.788
4.369
4.378
63,677,424
-0.45(-9.40%)
Feb 25, 2022
4.596
4.884
4.670
4.832
28,776,914
+0.18(+3.95%)
Feb 24, 2022
4.919
4.919
4.544
4.648
49,121,344
-0.16(-3.27%)
Feb 23, 2022
4.823
4.919
4.762
4.806
25,242,894
-0.01(-0.18%)
Feb 22, 2022
5.085
5.111
4.771
4.814
34,919,340
-0.27(-5.33%)
Feb 18, 2022
5.085
0
+0.01(+0.17%)
Feb 17, 2022
5.129
5.234
4.884
5.077
53,342,680
-0.04(-0.85%)
Feb 16, 2022
5.042
5.173
5.037
5.120
23,345,622
+0.12(+2.45%)
Feb 15, 2022
4.884
5.024
4.849
4.998
18,042,034
-0.02(-0.35%)
Feb 14, 2022
5.015
5.094
4.932
5.015
24,774,352
+0.03(+0.53%)
Feb 11, 2022
4.779
5.059
4.762
4.989
33,478,666
+0.23(+4.77%)
Feb 10, 2022
4.893
4.985
4.727
4.762
22,312,502
-0.17(-3.54%)
Feb 09, 2022
4.989
5.015
4.928
4.937
11,644,978
-0.02(-0.35%)
Feb 08, 2022
4.841
4.963
4.823
4.954
16,081,719
+0.11(+2.35%)
Feb 07, 2022
4.797
4.884
4.736
4.841
16,571,662
+0.12(+2.59%)
Feb 04, 2022
4.683
4.793
4.675
4.718
13,152,928
+0.02(+0.37%)
Feb 03, 2022
4.753
4.701
15,268,087
-0.10(-2.00%)
Feb 02, 2022
4.806
4.893
4.718
4.797
26,472,716
+0.02(+0.37%)
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
.