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
)
8.118
-0.012 (-0.14%)
Streaming Delayed Price
Updated: 9:54 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 (%)
May 31, 2024
8.170
8.220
7.970
8.130
15,348,666
+0.01(+0.12%)
May 30, 2024
7.990
8.150
7.970
8.120
12,959,078
+0.18(+2.27%)
May 29, 2024
8.010
8.129
7.920
7.940
11,189,179
-0.21(-2.57%)
May 28, 2024
8.139
8.244
8.081
8.149
15,748,876
+0.11(+1.36%)
May 24, 2024
7.920
8.070
7.920
8.040
11,987,965
+0.19(+2.41%)
May 23, 2024
7.870
8.010
7.781
7.850
22,363,762
-0.05(-0.63%)
May 22, 2024
8.040
8.060
7.830
7.900
26,200,410
-0.29(-3.53%)
May 21, 2024
8.050
8.199
8.010
8.189
15,822,836
+0.06(+0.74%)
May 20, 2024
7.990
8.139
7.890
8.129
12,370,517
+0.16(+2.00%)
May 17, 2024
7.910
7.990
7.865
7.970
12,087,039
+0.16(+2.04%)
May 16, 2024
7.810
7.890
7.721
7.810
11,093,833
-0.01(-0.13%)
May 15, 2024
7.840
7.890
7.682
7.820
10,604,819
+0.05(+0.64%)
May 14, 2024
7.611
7.771
7.571
7.771
13,141,171
+0.21(+2.77%)
May 13, 2024
7.532
7.656
7.492
7.561
13,323,605
+0.00(+0.00%)
May 10, 2024
7.591
7.671
7.512
7.561
20,431,274
+0.06(+0.80%)
May 09, 2024
7.153
7.532
7.138
7.502
18,704,304
+0.43(+6.06%)
May 08, 2024
6.774
7.173
6.754
7.073
27,254,834
+0.33(+4.87%)
May 07, 2024
6.685
6.754
6.645
6.745
11,126,365
+0.02(+0.30%)
May 06, 2024
6.725
6.789
6.669
6.725
12,187,427
+0.16(+2.43%)
May 03, 2024
6.585
6.610
6.456
6.565
11,718,094
+0.04(+0.61%)
May 02, 2024
6.416
6.605
6.416
6.525
12,195,291
+0.05(+0.77%)
May 01, 2024
6.545
6.680
6.396
6.476
19,782,676
+0.05(+0.78%)
Apr 30, 2024
6.595
6.665
6.406
6.426
17,399,952
-0.39(-5.70%)
Apr 29, 2024
6.745
6.824
6.625
6.814
13,585,264
+0.10(+1.48%)
Apr 26, 2024
6.784
6.844
6.705
6.715
14,793,019
+0.01(+0.15%)
Apr 25, 2024
6.555
6.764
6.416
6.705
24,045,530
+0.13(+1.97%)
Apr 24, 2024
6.515
6.595
6.486
6.575
12,317,400
+0.04(+0.61%)
Apr 23, 2024
6.356
6.565
6.316
6.535
17,456,614
+0.09(+1.39%)
Apr 22, 2024
6.466
6.545
6.361
6.446
22,507,556
-0.30(-4.43%)
Apr 19, 2024
6.466
6.789
6.446
6.745
26,726,398
+0.26(+3.99%)
Apr 18, 2024
6.466
6.524
6.371
6.486
16,482,317
+0.09(+1.40%)
Apr 17, 2024
6.306
6.495
6.286
6.396
17,519,678
+0.11(+1.74%)
Apr 16, 2024
6.276
6.378
6.177
6.286
19,448,406
-0.10(-1.56%)
Apr 15, 2024
6.426
6.456
6.217
6.386
20,233,418
+0.03(+0.47%)
Apr 12, 2024
6.525
6.784
6.306
6.356
27,490,634
-0.10(-1.54%)
Apr 11, 2024
6.426
6.476
6.306
6.456
12,606,211
+0.10(+1.57%)
Apr 10, 2024
6.236
6.426
6.197
6.356
17,180,068
-0.08(-1.24%)
Apr 09, 2024
6.525
6.545
6.376
6.436
20,264,912
+0.06(+0.94%)
Apr 08, 2024
6.426
6.535
6.306
6.376
21,178,062
+0.00(+0.00%)
Apr 05, 2024
6.266
6.495
6.207
6.376
24,229,538
+0.12(+1.91%)
Apr 04, 2024
6.346
6.366
6.256
6.256
15,621,875
-0.13(-2.03%)
Apr 03, 2024
6.217
6.433
6.197
6.386
15,164,619
+0.14(+2.23%)
Apr 02, 2024
6.167
6.266
6.137
6.246
15,866,496
+0.11(+1.79%)
Apr 01, 2024
6.246
6.276
6.107
6.137
16,813,928
+0.03(+0.49%)
Mar 28, 2024
5.928
6.127
5.908
6.107
18,083,748
+0.25(+4.25%)
Mar 27, 2024
5.698
5.868
5.684
5.858
10,507,920
+0.18(+3.16%)
Mar 26, 2024
5.738
5.798
5.649
5.679
11,967,768
+0.01(+0.18%)
Mar 25, 2024
5.679
5.788
5.659
5.669
9,160,544
+0.04(+0.71%)
Mar 22, 2024
5.649
5.788
5.619
5.629
10,293,595
-0.07(-1.22%)
Mar 21, 2024
5.898
5.938
5.629
5.698
17,914,784
-0.07(-1.21%)
Mar 20, 2024
5.459
5.797
5.420
5.768
16,548,036
+0.27(+4.89%)
Mar 19, 2024
5.569
5.589
5.474
5.499
10,657,673
-0.14(-2.47%)
Mar 18, 2024
5.629
5.679
5.599
5.639
8,679,245
-0.01(-0.18%)
Mar 15, 2024
5.599
5.689
5.574
5.649
23,511,104
+0.04(+0.71%)
Mar 14, 2024
5.609
5.669
5.569
5.609
13,070,552
-0.08(-1.40%)
Mar 13, 2024
5.479
5.728
5.469
5.689
16,462,032
+0.23(+4.20%)
Mar 12, 2024
5.429
5.469
5.340
5.459
15,977,646
-0.10(-1.79%)
Mar 11, 2024
5.340
5.599
5.320
5.559
21,950,122
+0.21(+3.91%)
Mar 08, 2024
5.439
5.469
5.300
5.350
16,142,295
-0.05(-0.92%)
Mar 07, 2024
5.390
5.449
5.355
5.400
13,845,104
+0.09(+1.69%)
Mar 06, 2024
5.240
5.390
5.215
5.310
24,028,188
+0.14(+2.70%)
Mar 05, 2024
5.410
5.509
5.160
5.170
33,776,000
-0.11(-2.06%)
Mar 04, 2024
5.083
5.279
5.053
5.279
23,050,352
+0.29(+5.71%)
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
.