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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022
3.831
3.836
3.748
3.794
7,314,716
-0.05(-1.21%)
Dec 29, 2022
3.822
3.877
3.822
3.840
8,201,316
+0.04(+0.98%)
Dec 28, 2022
3.896
3.924
3.775
3.803
9,825,238
-0.13(-3.30%)
Dec 27, 2022
3.887
3.979
3.859
3.933
11,787,945
+0.06(+1.68%)
Dec 23, 2022
3.859
3.915
3.785
3.868
9,031,681
+0.02(+0.48%)
Dec 22, 2022
3.868
3.868
3.748
3.850
12,408,684
-0.06(-1.66%)
Dec 21, 2022
3.933
3.947
3.896
3.915
11,158,041
+0.03(+0.72%)
Dec 20, 2022
3.812
3.924
3.803
3.887
13,579,188
+0.15(+3.97%)
Dec 19, 2022
3.822
3.840
3.729
3.738
10,180,771
-0.06(-1.47%)
Dec 16, 2022
3.785
3.840
3.738
3.794
25,086,396
+0.02(+0.49%)
Dec 15, 2022
3.868
3.891
3.766
3.775
19,339,368
-0.19(-4.68%)
Dec 14, 2022
4.007
4.026
3.887
3.961
14,379,869
-0.06(-1.61%)
Dec 13, 2022
4.091
4.160
3.970
4.026
15,763,421
+0.08(+2.12%)
Dec 12, 2022
3.877
3.942
3.822
3.942
16,723,356
+0.04(+0.95%)
Dec 09, 2022
3.942
4.063
3.905
3.905
12,673,417
-0.05(-1.17%)
Dec 08, 2022
3.961
4.017
3.896
3.952
16,103,451
+0.02(+0.47%)
Dec 07, 2022
3.887
4.035
3.887
3.933
16,024,484
+0.08(+2.17%)
Dec 06, 2022
3.933
3.970
3.812
3.850
14,601,381
-0.06(-1.43%)
Dec 05, 2022
3.989
4.035
3.887
3.905
17,526,842
-0.12(-3.00%)
Dec 02, 2022
3.989
4.063
3.933
4.026
14,490,911
-0.04(-0.91%)
Dec 01, 2022
3.933
4.119
3.896
4.063
35,709,928
+0.23(+6.05%)
Nov 30, 2022
3.775
3.877
3.692
3.831
22,327,552
+0.17(+4.56%)
Nov 29, 2022
3.646
3.714
3.609
3.664
14,682,533
+0.06(+1.77%)
Nov 28, 2022
3.773
3.773
3.582
3.600
15,733,190
-0.15(-4.13%)
Nov 25, 2022
3.837
3.860
3.746
3.755
8,337,676
-0.05(-1.44%)
Nov 23, 2022
3.800
3.837
3.728
3.810
18,384,280
-0.04(-0.95%)
Nov 22, 2022
3.737
3.901
3.737
3.846
17,627,246
+0.15(+4.20%)
Nov 21, 2022
3.737
3.737
3.636
3.691
14,589,486
-0.05(-1.22%)
Nov 18, 2022
3.728
3.755
3.664
3.737
15,392,217
+0.02(+0.49%)
Nov 17, 2022
3.691
3.746
3.646
3.718
16,204,925
-0.05(-1.21%)
Nov 16, 2022
3.764
3.844
3.750
3.764
16,033,511
-0.04(-0.96%)
Nov 15, 2022
3.892
3.919
3.764
3.800
29,428,110
-0.05(-1.18%)
Nov 14, 2022
3.873
3.937
3.828
3.846
19,258,316
-0.08(-2.09%)
Nov 11, 2022
3.873
3.937
3.782
3.928
30,839,904
+0.07(+1.89%)
Nov 10, 2022
3.901
4.065
3.691
3.855
35,644,576
+0.15(+3.93%)
Nov 09, 2022
3.773
3.896
3.700
3.709
25,558,352
-0.10(-2.63%)
Nov 08, 2022
3.545
3.855
3.518
3.810
46,673,240
+0.26(+7.45%)
Nov 07, 2022
3.554
3.600
3.482
3.545
17,865,858
+0.03(+0.78%)
Nov 04, 2022
3.226
3.554
3.226
3.518
44,477,452
+0.44(+14.20%)
Nov 03, 2022
3.172
3.199
3.071
3.080
21,784,444
-0.12(-3.70%)
Nov 02, 2022
3.418
3.451
3.181
3.199
22,615,782
-0.20(-5.90%)
Nov 01, 2022
3.409
3.463
3.390
3.399
12,414,686
+0.09(+2.75%)
Oct 31, 2022
3.290
3.354
3.263
3.308
11,161,769
-0.03(-0.82%)
Oct 28, 2022
3.299
3.345
3.263
3.336
15,306,922
-0.02(-0.54%)
Oct 27, 2022
3.390
3.454
3.336
3.354
15,827,958
-0.04(-1.08%)
Oct 26, 2022
3.327
3.454
3.326
3.390
20,227,862
+0.10(+3.05%)
Oct 25, 2022
3.235
3.313
3.235
3.290
14,915,021
+0.06(+1.98%)
Oct 24, 2022
3.217
3.235
3.163
3.226
14,659,358
-0.04(-1.12%)
Oct 21, 2022
3.108
3.299
3.099
3.263
20,537,882
+0.15(+4.99%)
Oct 20, 2022
3.035
3.199
3.035
3.108
21,916,520
+0.06(+2.10%)
Oct 19, 2022
3.062
3.094
3.008
3.044
18,199,882
-0.08(-2.62%)
Oct 18, 2022
3.144
3.181
3.062
3.126
19,095,988
+0.01(+0.29%)
Oct 17, 2022
3.153
3.176
3.094
3.117
15,749,334
+0.06(+2.09%)
Oct 14, 2022
3.199
3.222
3.044
3.053
16,502,544
-0.18(-5.63%)
Oct 13, 2022
3.208
3.245
3.035
3.235
26,631,604
-0.08(-2.47%)
Oct 12, 2022
3.317
3.409
3.263
3.317
14,611,531
-0.01(-0.27%)
Oct 11, 2022
3.345
3.409
3.263
3.327
17,287,140
-0.02(-0.55%)
Oct 10, 2022
3.363
3.482
3.322
3.345
12,413,913
-0.06(-1.87%)
Oct 07, 2022
3.472
3.536
3.399
3.409
20,095,036
-0.15(-4.10%)
Oct 06, 2022
3.545
3.609
3.472
3.554
19,436,910
-0.03(-0.76%)
Oct 05, 2022
3.545
3.582
3.454
3.582
23,689,118
-0.07(-1.99%)
Oct 04, 2022
3.682
3.709
3.609
3.655
23,482,926
+0.05(+1.52%)
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
.