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 (%)
Mar 31, 2020
3.313
3.527
3.288
3.288
21,487,974
-0.08(-2.45%)
Mar 30, 2020
3.503
3.717
3.263
3.371
21,840,642
-0.12(-3.32%)
Mar 27, 2020
3.726
3.808
3.408
3.486
27,776,756
-0.36(-9.25%)
Mar 26, 2020
3.965
4.147
3.742
3.841
34,194,824
-0.01(-0.21%)
Mar 25, 2020
3.709
3.998
3.556
3.850
40,906,468
+0.09(+2.42%)
Mar 24, 2020
3.684
3.858
3.437
3.759
47,429,932
+0.50(+15.19%)
Mar 23, 2020
3.189
3.445
3.032
3.263
51,410,824
+0.28(+9.42%)
Mar 20, 2020
3.494
3.527
2.949
2.982
36,522,988
-0.27(-8.38%)
Mar 19, 2020
3.329
3.794
2.916
3.255
34,598,332
-0.10(-2.96%)
Mar 18, 2020
3.717
3.965
3.313
3.354
30,988,822
-0.58(-14.71%)
Mar 17, 2020
3.263
4.073
3.238
3.932
43,655,008
+0.63(+19.00%)
Mar 16, 2020
2.445
3.459
2.247
3.304
52,757,800
+0.44(+15.27%)
Mar 13, 2020
3.519
3.519
2.842
2.867
38,015,052
-0.50(-14.74%)
Mar 12, 2020
3.288
3.767
3.106
3.362
34,459,040
-0.61(-15.38%)
Mar 11, 2020
4.213
4.304
3.924
3.974
28,593,758
-0.33(-7.68%)
Mar 10, 2020
4.287
4.362
4.065
4.304
43,348,732
+0.02(+0.58%)
Mar 09, 2020
4.378
4.560
4.263
4.279
21,458,992
-0.32(-7.00%)
Mar 06, 2020
4.767
4.779
4.411
4.601
47,013,552
-0.13(-2.79%)
Mar 05, 2020
4.643
4.750
4.511
4.734
36,109,452
+0.17(+3.62%)
Mar 04, 2020
4.593
4.659
4.436
4.568
18,911,350
+0.02(+0.36%)
Mar 03, 2020
4.428
4.734
4.337
4.552
38,923,372
+0.18(+4.16%)
Mar 02, 2020
4.304
4.395
4.188
4.370
29,501,210
+0.22(+5.38%)
Feb 28, 2020
4.155
4.259
3.916
4.147
41,527,200
-0.26(-5.99%)
Feb 27, 2020
4.833
4.841
4.387
4.411
43,724,752
-0.35(-7.29%)
Feb 26, 2020
4.667
4.857
4.643
4.758
26,129,098
+0.05(+1.05%)
Feb 25, 2020
4.791
4.998
4.709
4.709
33,070,022
-0.20(-4.04%)
Feb 24, 2020
5.180
5.180
4.816
4.907
45,473,104
-0.02(-0.34%)
Feb 21, 2020
4.717
4.940
4.692
4.924
28,668,050
+0.31(+6.62%)
Feb 20, 2020
4.568
4.742
4.568
4.618
24,330,936
+0.02(+0.36%)
Feb 19, 2020
4.444
4.601
4.362
4.601
28,751,414
+0.21(+4.70%)
Feb 18, 2020
4.213
4.403
4.164
4.395
20,816,774
+0.22(+5.35%)
Feb 14, 2020
4.246
4.271
4.155
4.172
22,435,302
-0.07(-1.75%)
Feb 13, 2020
4.246
4.304
4.180
4.246
22,606,958
+0.12(+2.80%)
Feb 12, 2020
4.114
4.180
4.073
4.131
11,027,074
+0.01(+0.20%)
Feb 11, 2020
4.114
4.188
4.064
4.122
15,454,280
-0.01(-0.20%)
Feb 10, 2020
4.089
4.188
4.023
4.131
18,455,592
+0.06(+1.42%)
Feb 07, 2020
4.246
4.263
4.049
4.073
17,701,032
-0.13(-3.14%)
Feb 06, 2020
4.180
4.230
4.114
4.205
13,888,241
+0.08(+2.00%)
Feb 05, 2020
4.056
4.172
4.019
4.122
13,461,597
+0.06(+1.42%)
Feb 04, 2020
4.048
4.106
4.015
4.064
18,351,794
-0.07(-1.80%)
Feb 03, 2020
4.147
4.213
4.106
4.139
15,714,715
-0.05(-1.18%)
Jan 31, 2020
4.122
4.254
4.114
4.188
22,667,234
+0.06(+1.40%)
Jan 30, 2020
4.147
4.164
4.048
4.131
21,240,924
+0.00(+0.00%)
Jan 29, 2020
3.965
4.139
3.949
4.131
17,990,760
+0.17(+4.17%)
Jan 28, 2020
4.007
4.048
3.883
3.965
15,213,153
-0.09(-2.24%)
Jan 27, 2020
4.139
4.172
3.998
4.056
21,061,278
-0.01(-0.20%)
Jan 24, 2020
3.932
4.064
3.916
4.064
13,916,402
+0.14(+3.58%)
Jan 23, 2020
3.891
4.007
3.858
3.924
12,860,352
+0.03(+0.85%)
Jan 22, 2020
3.891
3.899
3.817
3.891
9,529,060
+0.02(+0.64%)
Jan 21, 2020
3.742
3.883
3.684
3.866
14,458,510
+0.15(+4.00%)
Jan 17, 2020
3.800
3.808
3.701
3.717
8,992,932
-0.07(-1.96%)
Jan 16, 2020
3.817
3.829
3.759
3.792
12,620,199
-0.03(-0.86%)
Jan 15, 2020
3.726
3.850
3.726
3.825
14,297,846
+0.13(+3.58%)
Jan 14, 2020
3.569
3.709
3.552
3.693
14,062,557
+0.10(+2.76%)
Jan 13, 2020
3.709
3.751
3.594
3.594
9,659,770
-0.15(-3.97%)
Jan 10, 2020
3.701
3.792
3.701
3.742
8,645,397
+0.06(+1.57%)
Jan 09, 2020
3.684
3.751
3.668
3.684
8,804,037
-0.05(-1.33%)
Jan 08, 2020
3.941
3.957
3.717
3.734
19,045,690
-0.20(-5.04%)
Jan 07, 2020
3.833
3.957
3.792
3.932
15,303,056
+0.09(+2.37%)
Jan 06, 2020
3.990
3.990
3.792
3.841
17,598,648
-0.05(-1.27%)
Jan 03, 2020
4.015
4.023
3.866
3.891
14,491,027
-0.04(-1.05%)
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
.