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 (%)
Jun 30, 2022
3.316
3.342
3.173
3.199
21,099,290
-0.15(-4.53%)
Jun 29, 2022
3.432
3.432
3.280
3.351
19,604,206
-0.05(-1.58%)
Jun 28, 2022
3.673
3.700
3.396
3.405
28,433,618
-0.26(-7.07%)
Jun 27, 2022
3.610
3.664
3.530
3.664
17,935,944
+0.09(+2.50%)
Jun 24, 2022
3.548
3.593
3.423
3.575
24,813,862
+0.03(+0.76%)
Jun 23, 2022
3.727
3.749
3.530
3.548
28,732,618
-0.19(-5.02%)
Jun 22, 2022
3.762
3.870
3.709
3.736
19,919,718
-0.02(-0.48%)
Jun 21, 2022
3.628
3.838
3.619
3.753
28,337,204
+0.09(+2.44%)
Jun 17, 2022
3.682
3.767
3.588
3.664
108,744,640
-0.04(-0.97%)
Jun 16, 2022
3.628
3.758
3.539
3.700
50,060,460
+0.01(+0.24%)
Jun 15, 2022
3.691
3.798
3.561
3.691
46,048,308
+0.04(+1.23%)
Jun 14, 2022
3.807
3.807
3.566
3.646
42,347,308
-0.14(-3.77%)
Jun 13, 2022
3.941
3.995
3.780
3.789
45,516,528
-0.26(-6.40%)
Jun 10, 2022
3.789
4.084
3.736
4.048
18,346,482
+0.19(+4.86%)
Jun 09, 2022
3.986
3.995
3.861
3.861
18,951,548
-0.16(-4.00%)
Jun 08, 2022
4.013
4.057
3.959
4.022
14,607,479
-0.01(-0.22%)
Jun 07, 2022
3.977
4.035
3.950
4.030
8,499,223
+0.03(+0.67%)
Jun 06, 2022
4.120
4.120
3.950
4.004
15,388,554
-0.06(-1.54%)
Jun 03, 2022
4.138
4.187
4.039
4.066
20,910,508
-0.13(-2.98%)
Jun 02, 2022
4.013
4.227
4.013
4.191
16,039,002
+0.23(+5.87%)
Jun 01, 2022
4.039
4.048
3.914
3.959
12,810,351
-0.00(-0.05%)
May 31, 2022
3.987
4.075
3.908
3.961
17,344,850
-0.04(-1.10%)
May 27, 2022
4.093
4.111
3.989
4.005
12,397,048
-0.04(-0.87%)
May 26, 2022
4.014
4.082
3.979
4.040
16,151,048
+0.01(+0.22%)
May 25, 2022
3.987
4.084
3.957
4.031
21,078,606
-0.04(-0.87%)
May 24, 2022
3.970
4.093
3.952
4.067
16,419,985
+0.10(+2.44%)
May 23, 2022
4.049
4.084
3.926
3.970
9,087,001
+0.01(+0.22%)
May 20, 2022
4.005
4.045
3.866
3.961
17,260,958
-0.01(-0.22%)
May 19, 2022
3.882
4.014
3.855
3.970
25,660,352
+0.18(+4.88%)
May 18, 2022
3.794
3.864
3.723
3.785
22,851,220
-0.06(-1.60%)
May 17, 2022
3.838
3.899
3.767
3.847
18,097,668
+0.08(+2.10%)
May 16, 2022
3.653
3.811
3.653
3.767
21,382,532
+0.11(+2.88%)
May 13, 2022
3.547
3.671
3.450
3.662
36,728,172
+0.09(+2.46%)
May 12, 2022
3.723
3.732
3.468
3.574
33,132,590
-0.23(-6.02%)
May 11, 2022
4.031
4.080
3.750
3.803
34,081,268
-0.22(-5.47%)
May 10, 2022
4.084
4.111
3.919
4.023
29,777,012
-0.02(-0.44%)
May 09, 2022
4.199
4.234
4.005
4.040
25,190,496
-0.29(-6.71%)
May 06, 2022
4.366
4.392
4.278
4.331
17,692,178
-0.07(-1.60%)
May 05, 2022
4.586
4.586
4.313
4.401
23,577,812
-0.16(-3.47%)
May 04, 2022
4.445
4.568
4.375
4.560
18,936,508
+0.11(+2.57%)
May 03, 2022
4.401
4.516
4.375
4.445
17,511,728
+0.06(+1.41%)
May 02, 2022
4.383
4.401
4.251
4.383
23,282,234
-0.09(-1.97%)
Apr 29, 2022
4.568
4.630
4.454
4.471
18,633,470
-0.04(-0.97%)
Apr 28, 2022
4.454
4.524
4.410
4.516
18,786,128
+0.07(+1.58%)
Apr 27, 2022
4.489
4.577
4.427
4.445
18,853,708
-0.03(-0.59%)
Apr 26, 2022
4.692
4.700
4.454
4.471
20,503,378
-0.21(-4.51%)
Apr 25, 2022
4.665
4.758
4.595
4.683
26,740,416
-0.15(-3.10%)
Apr 22, 2022
4.947
5.000
4.793
4.832
32,939,776
-0.20(-4.02%)
Apr 21, 2022
5.255
5.255
4.973
5.035
29,652,874
-0.25(-4.67%)
Apr 20, 2022
5.281
5.316
5.105
5.281
22,598,338
-0.04(-0.83%)
Apr 19, 2022
5.325
5.396
5.246
5.325
17,690,128
-0.04(-0.66%)
Apr 18, 2022
5.440
5.519
5.361
5.361
15,916,805
-0.04(-0.81%)
Apr 14, 2022
5.387
5.440
5.290
5.405
14,344,130
+0.00(+0.00%)
Apr 13, 2022
5.457
5.488
5.369
5.405
17,482,114
+0.01(+0.16%)
Apr 12, 2022
5.475
5.532
5.378
5.396
27,009,572
+0.02(+0.33%)
Apr 11, 2022
5.528
5.581
5.347
5.378
21,323,610
-0.09(-1.61%)
Apr 08, 2022
5.316
5.484
5.272
5.466
24,298,546
+0.23(+4.37%)
Apr 07, 2022
5.176
5.316
5.105
5.237
31,092,948
+0.08(+1.54%)
Apr 06, 2022
5.176
5.184
5.017
5.158
22,838,648
+0.00(+0.00%)
Apr 05, 2022
5.361
5.475
5.088
5.158
29,699,844
-0.14(-2.66%)
Apr 04, 2022
5.325
5.440
5.220
5.299
15,635,669
+0.00(+0.00%)
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
.