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 30, 2021
6.017
6.059
5.957
5.974
11,014,622
-0.06(-0.98%)
Apr 29, 2021
6.144
6.144
5.983
6.034
10,474,455
-0.11(-1.80%)
Apr 28, 2021
6.042
6.195
5.974
6.144
10,161,645
+0.07(+1.12%)
Apr 27, 2021
6.254
6.254
6.068
6.076
9,239,337
-0.16(-2.59%)
Apr 26, 2021
6.246
6.263
6.153
6.237
10,031,427
+0.00(+0.00%)
Apr 23, 2021
6.484
6.501
6.229
6.237
14,050,201
-0.16(-2.52%)
Apr 22, 2021
6.475
6.475
6.348
6.399
11,588,329
-0.15(-2.33%)
Apr 21, 2021
6.492
6.602
6.458
6.551
13,876,086
+0.11(+1.71%)
Apr 20, 2021
6.314
6.484
6.284
6.441
13,421,367
+0.12(+1.88%)
Apr 19, 2021
6.348
6.365
6.271
6.322
10,197,060
-0.04(-0.67%)
Apr 16, 2021
6.424
6.433
6.314
6.365
11,459,218
+0.03(+0.54%)
Apr 15, 2021
6.178
6.390
6.170
6.331
16,541,019
+0.25(+4.19%)
Apr 14, 2021
6.221
6.221
6.042
6.076
10,114,290
-0.15(-2.45%)
Apr 13, 2021
6.170
6.314
6.170
6.229
10,913,289
+0.09(+1.52%)
Apr 12, 2021
6.254
6.254
6.110
6.136
11,091,137
-0.15(-2.43%)
Apr 09, 2021
6.187
6.297
6.144
6.288
13,191,764
-0.04(-0.67%)
Apr 08, 2021
6.204
6.356
6.204
6.331
19,420,138
+0.25(+4.04%)
Apr 07, 2021
6.119
6.144
6.068
6.085
10,948,000
-0.07(-1.10%)
Apr 06, 2021
6.025
6.195
6.008
6.153
18,164,750
+0.18(+2.98%)
Apr 05, 2021
5.991
6.025
5.890
5.974
13,862,938
+0.02(+0.28%)
Apr 01, 2021
5.754
5.983
5.703
5.957
22,227,562
+0.30(+5.25%)
Mar 31, 2021
5.499
5.728
5.482
5.660
14,093,685
+0.20(+3.57%)
Mar 30, 2021
5.533
5.550
5.457
5.465
18,005,250
-0.24(-4.17%)
Mar 29, 2021
5.643
5.703
5.559
5.703
13,207,335
+0.00(+0.00%)
Mar 26, 2021
5.559
5.703
5.559
5.703
10,231,954
+0.13(+2.28%)
Mar 25, 2021
5.584
5.652
5.508
5.576
12,688,387
-0.05(-0.90%)
Mar 24, 2021
5.694
5.716
5.601
5.626
14,228,876
-0.08(-1.34%)
Mar 23, 2021
5.847
5.856
5.652
5.703
14,696,337
-0.19(-3.17%)
Mar 22, 2021
5.890
5.949
5.847
5.890
11,035,014
+0.02(+0.29%)
Mar 19, 2021
5.813
5.949
5.771
5.873
23,545,914
+0.07(+1.17%)
Mar 18, 2021
5.873
5.915
5.779
5.805
16,227,267
-0.19(-3.12%)
Mar 17, 2021
5.779
6.059
5.737
5.991
24,486,196
+0.15(+2.62%)
Mar 16, 2021
5.873
5.890
5.762
5.839
15,469,412
+0.00(+0.00%)
Mar 15, 2021
5.771
5.839
5.703
5.839
16,229,469
+0.13(+2.23%)
Mar 12, 2021
5.635
5.745
5.601
5.711
15,388,231
-0.07(-1.17%)
Mar 11, 2021
5.694
5.788
5.635
5.779
16,321,514
+0.14(+2.41%)
Mar 10, 2021
5.660
5.703
5.550
5.643
13,759,090
+0.02(+0.30%)
Mar 09, 2021
5.686
5.796
5.601
5.626
15,031,293
+0.16(+2.95%)
Mar 08, 2021
5.542
5.576
5.431
5.465
16,219,320
-0.09(-1.68%)
Mar 05, 2021
5.465
5.584
5.410
5.559
21,270,850
+0.08(+1.55%)
Mar 04, 2021
5.423
5.567
5.329
5.474
22,111,072
+0.06(+1.10%)
Mar 03, 2021
5.329
5.457
5.245
5.414
22,353,994
-0.05(-0.93%)
Mar 02, 2021
5.245
5.533
5.236
5.465
21,682,830
+0.27(+5.19%)
Mar 01, 2021
5.313
5.405
5.137
5.195
27,694,312
-0.03(-0.64%)
Feb 26, 2021
5.464
5.489
5.204
5.229
31,490,808
-0.29(-5.32%)
Feb 25, 2021
5.623
5.749
5.498
5.523
21,263,176
-0.19(-3.38%)
Feb 24, 2021
5.598
5.808
5.489
5.716
19,780,894
+0.08(+1.34%)
Feb 23, 2021
5.749
5.749
5.548
5.640
25,853,428
-0.18(-3.03%)
Feb 22, 2021
5.582
5.833
5.556
5.817
23,067,228
+0.33(+5.96%)
Feb 19, 2021
5.682
5.682
5.456
5.489
23,713,510
-0.13(-2.39%)
Feb 18, 2021
5.758
5.808
5.607
5.623
21,930,832
-0.13(-2.19%)
Feb 17, 2021
5.859
5.859
5.707
5.749
26,790,708
-0.18(-3.11%)
Feb 16, 2021
6.119
6.135
5.926
5.934
24,739,934
-0.26(-4.20%)
Feb 12, 2021
6.052
6.236
5.926
6.194
21,457,538
+0.08(+1.37%)
Feb 11, 2021
6.211
6.379
6.043
6.110
23,716,884
-0.03(-0.41%)
Feb 10, 2021
6.253
6.295
6.077
6.135
15,879,917
-0.03(-0.41%)
Feb 09, 2021
6.236
6.270
6.085
6.161
22,977,520
-0.04(-0.68%)
Feb 08, 2021
6.177
6.253
6.127
6.203
28,960,420
+0.13(+2.07%)
Feb 05, 2021
5.917
6.102
5.892
6.077
16,356,310
+0.22(+3.72%)
Feb 04, 2021
5.842
5.900
5.791
5.859
18,864,928
-0.14(-2.38%)
Feb 03, 2021
5.926
6.026
5.867
6.001
17,094,082
+0.10(+1.71%)
Feb 02, 2021
5.875
5.917
5.749
5.900
15,582,805
-0.13(-2.23%)
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
.