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
+0.010 (+0.12%)
Official Closing 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 (%)
Jul 31, 2020
7.333
7.720
7.284
7.711
25,264,438
+0.56(+7.83%)
Jul 30, 2020
7.094
7.308
6.971
7.152
20,534,392
-0.11(-1.47%)
Jul 29, 2020
7.267
7.358
7.004
7.259
28,201,162
+0.03(+0.46%)
Jul 28, 2020
7.037
7.259
6.930
7.226
17,717,972
+0.06(+0.80%)
Jul 27, 2020
7.259
7.399
7.078
7.168
31,677,784
+0.24(+3.44%)
Jul 24, 2020
6.872
6.963
6.823
6.930
17,753,818
+0.13(+1.94%)
Jul 23, 2020
6.987
7.070
6.650
6.798
24,258,812
-0.18(-2.59%)
Jul 22, 2020
7.053
7.086
6.897
6.979
19,991,362
+0.06(+0.83%)
Jul 21, 2020
6.905
7.045
6.806
6.921
23,605,724
+0.18(+2.69%)
Jul 20, 2020
6.584
6.790
6.551
6.740
16,627,547
+0.26(+3.93%)
Jul 17, 2020
6.321
6.510
6.279
6.485
15,263,524
+0.25(+3.96%)
Jul 16, 2020
6.271
6.386
6.172
6.238
14,027,730
-0.07(-1.04%)
Jul 15, 2020
6.304
6.321
6.115
6.304
16,014,658
-0.06(-0.91%)
Jul 14, 2020
6.008
6.370
5.983
6.362
19,649,446
+0.32(+5.31%)
Jul 13, 2020
6.386
6.468
6.008
6.041
20,173,464
-0.24(-3.80%)
Jul 10, 2020
6.329
6.354
6.181
6.279
14,671,418
-0.03(-0.52%)
Jul 09, 2020
6.329
6.403
6.123
6.312
21,069,690
+0.07(+1.05%)
Jul 08, 2020
6.214
6.329
6.152
6.247
22,825,706
+0.13(+2.15%)
Jul 07, 2020
5.975
6.164
5.950
6.115
18,238,192
+0.13(+2.20%)
Jul 06, 2020
5.942
6.057
5.876
5.983
18,206,226
+0.08(+1.39%)
Jul 02, 2020
5.893
6.033
5.860
5.901
22,288,964
-0.02(-0.42%)
Jul 01, 2020
5.934
5.950
5.761
5.926
16,507,211
-0.02(-0.28%)
Jun 30, 2020
5.769
6.033
5.703
5.942
24,193,986
+0.16(+2.85%)
Jun 29, 2020
5.670
5.810
5.613
5.777
22,354,580
+0.12(+2.03%)
Jun 26, 2020
5.440
5.712
5.399
5.662
21,224,922
+0.16(+2.84%)
Jun 25, 2020
5.489
5.514
5.349
5.506
16,439,571
-0.02(-0.30%)
Jun 24, 2020
5.563
5.670
5.415
5.522
21,969,802
-0.11(-1.90%)
Jun 23, 2020
5.662
5.720
5.580
5.629
21,503,612
+0.04(+0.74%)
Jun 22, 2020
5.424
5.761
5.407
5.588
27,484,462
+0.32(+6.09%)
Jun 19, 2020
5.210
5.424
5.144
5.267
23,596,262
+0.15(+2.89%)
Jun 18, 2020
5.135
5.259
5.103
5.119
12,460,197
-0.07(-1.27%)
Jun 17, 2020
5.160
5.292
5.135
5.185
13,766,358
+0.02(+0.48%)
Jun 16, 2020
5.382
5.456
5.119
5.160
26,042,794
-0.19(-3.54%)
Jun 15, 2020
4.938
5.399
4.839
5.349
25,691,186
+0.26(+5.01%)
Jun 12, 2020
5.226
5.284
5.046
5.094
20,470,240
-0.03(-0.64%)
Jun 11, 2020
5.465
5.531
5.012
5.127
34,509,348
-0.34(-6.17%)
Jun 10, 2020
5.226
5.473
5.045
5.465
26,505,588
+0.33(+6.41%)
Jun 09, 2020
5.226
5.242
5.111
5.135
16,096,122
+0.05(+0.97%)
Jun 08, 2020
5.119
5.185
5.020
5.086
19,579,830
-0.03(-0.64%)
Jun 05, 2020
4.954
5.119
4.930
5.119
22,702,332
-0.08(-1.58%)
Jun 04, 2020
5.242
5.251
5.078
5.201
32,259,906
+0.13(+2.60%)
Jun 03, 2020
5.152
5.177
4.963
5.070
27,028,658
-0.17(-3.30%)
Jun 02, 2020
5.596
5.596
5.226
5.242
26,545,324
-0.33(-5.91%)
Jun 01, 2020
5.424
5.629
5.391
5.572
21,443,256
+0.18(+3.36%)
May 29, 2020
5.547
5.576
5.333
5.391
27,118,034
-0.02(-0.30%)
May 28, 2020
5.588
5.638
5.341
5.407
22,680,368
-0.04(-0.76%)
May 27, 2020
5.267
5.473
5.218
5.448
24,625,182
-0.02(-0.45%)
May 26, 2020
5.695
5.712
5.448
5.473
24,440,008
-0.33(-5.67%)
May 22, 2020
5.934
6.033
5.761
5.802
16,799,620
-0.08(-1.40%)
May 21, 2020
5.975
5.983
5.712
5.884
21,091,390
-0.16(-2.59%)
May 20, 2020
6.255
6.312
6.024
6.041
21,416,778
-0.18(-2.91%)
May 19, 2020
5.958
6.279
5.917
6.222
26,824,296
+0.42(+7.23%)
May 18, 2020
6.131
6.164
5.769
5.802
24,784,872
-0.32(-5.24%)
May 15, 2020
6.107
6.148
5.967
6.123
21,944,124
+0.20(+3.33%)
May 14, 2020
5.662
6.074
5.646
5.926
30,753,224
+0.26(+4.50%)
May 13, 2020
5.810
5.835
5.555
5.670
22,325,892
-0.03(-0.58%)
May 12, 2020
5.736
5.913
5.679
5.703
23,167,428
+0.02(+0.43%)
May 11, 2020
5.769
5.843
5.580
5.679
22,180,642
-0.10(-1.71%)
May 08, 2020
5.794
5.958
5.703
5.777
19,223,938
-0.07(-1.13%)
May 07, 2020
5.687
5.917
5.572
5.843
23,206,084
+0.27(+4.87%)
May 06, 2020
5.679
5.761
5.498
5.572
19,260,918
-0.18(-3.15%)
May 05, 2020
5.531
5.761
5.407
5.753
23,104,880
+0.12(+2.04%)
May 04, 2020
5.728
5.777
5.596
5.638
16,507,409
+0.01(+0.15%)
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
.