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 (%)
Apr 28, 2023
4.796
4.834
4.739
4.786
9,483,337
-0.02(-0.39%)
Apr 27, 2023
4.748
4.815
4.673
4.805
10,129,592
+0.07(+1.40%)
Apr 26, 2023
4.815
4.843
4.739
4.739
11,378,242
-0.02(-0.40%)
Apr 25, 2023
4.720
4.777
4.654
4.758
10,987,310
+0.00(+0.00%)
Apr 24, 2023
4.701
4.767
4.663
4.758
10,970,910
+0.06(+1.21%)
Apr 21, 2023
4.758
4.777
4.654
4.701
15,001,688
-0.11(-2.36%)
Apr 20, 2023
4.815
4.857
4.796
4.815
12,945,948
+0.03(+0.59%)
Apr 19, 2023
4.786
4.867
4.777
4.786
11,285,826
-0.12(-2.51%)
Apr 18, 2023
4.928
5.033
4.891
4.909
10,812,868
+0.02(+0.39%)
Apr 17, 2023
5.004
5.023
4.881
4.891
13,722,793
-0.17(-3.37%)
Apr 14, 2023
4.938
5.080
4.891
5.061
21,590,876
+0.02(+0.38%)
Apr 13, 2023
4.976
5.071
4.966
5.042
20,322,046
+0.15(+3.10%)
Apr 12, 2023
4.976
5.014
4.853
4.891
14,259,395
+0.02(+0.39%)
Apr 11, 2023
4.815
4.909
4.777
4.872
15,274,355
+0.15(+3.21%)
Apr 10, 2023
4.692
4.739
4.635
4.720
10,727,551
-0.06(-1.19%)
Apr 06, 2023
4.720
4.786
4.673
4.777
12,764,728
-0.01(-0.20%)
Apr 05, 2023
4.834
4.843
4.654
4.786
17,741,690
-0.02(-0.39%)
Apr 04, 2023
4.521
4.834
4.497
4.805
25,418,764
+0.29(+6.51%)
Apr 03, 2023
4.483
4.597
4.418
4.511
17,399,772
+0.05(+1.06%)
Mar 31, 2023
4.511
4.540
4.426
4.464
14,513,633
-0.04(-0.84%)
Mar 30, 2023
4.502
4.511
4.421
4.502
15,780,374
+0.03(+0.64%)
Mar 29, 2023
4.322
4.521
4.312
4.474
24,380,762
+0.12(+2.83%)
Mar 28, 2023
4.189
4.369
4.137
4.350
25,976,100
+0.16(+3.85%)
Mar 27, 2023
4.009
4.199
4.000
4.189
18,024,794
+0.06(+1.38%)
Mar 24, 2023
4.066
4.170
4.019
4.132
14,259,477
+0.09(+2.11%)
Mar 23, 2023
4.028
4.075
3.962
4.047
14,672,704
+0.08(+1.91%)
Mar 22, 2023
3.933
4.028
3.876
3.971
20,233,194
+0.04(+0.96%)
Mar 21, 2023
3.981
3.990
3.876
3.933
18,323,838
-0.11(-2.81%)
Mar 20, 2023
3.952
4.056
3.905
4.047
23,434,984
+0.13(+3.39%)
Mar 17, 2023
3.687
3.933
3.639
3.914
42,831,440
+0.28(+7.83%)
Mar 16, 2023
3.630
3.639
3.507
3.630
20,689,682
+0.01(+0.26%)
Mar 15, 2023
3.677
3.720
3.545
3.621
18,499,914
+0.00(+0.00%)
Mar 14, 2023
3.602
3.630
3.535
3.621
11,863,202
+0.03(+0.79%)
Mar 13, 2023
3.497
3.639
3.459
3.592
33,358,508
+0.27(+8.29%)
Mar 10, 2023
3.308
3.448
3.298
3.317
16,189,403
+0.08(+2.34%)
Mar 09, 2023
3.308
3.336
3.222
3.241
7,576,130
-0.04(-1.16%)
Mar 08, 2023
3.336
3.374
3.260
3.279
10,679,371
-0.03(-0.86%)
Mar 07, 2023
3.431
3.440
3.284
3.308
15,376,152
-0.10(-3.02%)
Mar 06, 2023
3.457
3.490
3.392
3.411
9,667,168
-0.07(-2.13%)
Mar 03, 2023
3.513
3.522
3.457
3.485
9,145,332
+0.02(+0.54%)
Mar 02, 2023
3.448
3.476
3.425
3.466
12,111,053
-0.02(-0.53%)
Mar 01, 2023
3.466
3.532
3.429
3.485
14,850,138
+0.08(+2.46%)
Feb 28, 2023
3.383
3.448
3.355
3.401
12,136,949
+0.03(+0.83%)
Feb 27, 2023
3.383
3.420
3.364
3.374
11,068,283
+0.01(+0.28%)
Feb 24, 2023
3.355
3.383
3.318
3.364
15,272,616
-0.05(-1.36%)
Feb 23, 2023
3.457
3.471
3.374
3.411
16,958,392
-0.03(-0.81%)
Feb 22, 2023
3.494
3.518
3.402
3.439
22,097,002
-0.08(-2.37%)
Feb 21, 2023
3.550
3.615
3.513
3.522
14,275,043
-0.07(-1.81%)
Feb 17, 2023
3.615
3.615
3.494
3.587
21,821,498
-0.07(-1.78%)
Feb 16, 2023
3.690
3.695
3.504
3.652
25,630,754
+0.00(+0.00%)
Feb 15, 2023
3.782
3.782
3.624
3.652
19,247,892
-0.20(-5.30%)
Feb 14, 2023
3.866
3.913
3.792
3.857
12,439,141
-0.03(-0.72%)
Feb 13, 2023
3.885
3.922
3.829
3.885
10,699,453
-0.01(-0.24%)
Feb 10, 2023
3.959
3.978
3.848
3.894
15,596,823
-0.06(-1.41%)
Feb 09, 2023
4.089
4.108
3.931
3.950
11,915,214
-0.07(-1.85%)
Feb 08, 2023
4.098
4.108
4.015
4.024
10,045,242
-0.05(-1.14%)
Feb 07, 2023
4.071
4.126
4.006
4.071
10,893,563
+0.03(+0.69%)
Feb 06, 2023
4.061
4.098
4.010
4.043
15,247,984
-0.03(-0.68%)
Feb 03, 2023
4.136
4.173
4.043
4.071
19,335,486
-0.20(-4.78%)
Feb 02, 2023
4.433
4.461
4.238
4.275
14,457,664
-0.13(-2.95%)
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
.