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 (%)
Jan 31, 2024
5.487
5.595
5.428
5.438
11,695,686
-0.01(-0.18%)
Jan 30, 2024
5.536
5.561
5.408
5.447
11,073,309
-0.04(-0.72%)
Jan 29, 2024
5.517
5.526
5.408
5.487
10,129,928
+0.02(+0.36%)
Jan 26, 2024
5.497
5.517
5.447
5.467
6,788,656
-0.02(-0.36%)
Jan 25, 2024
5.447
5.536
5.393
5.487
11,594,820
+0.14(+2.58%)
Jan 24, 2024
5.605
5.655
5.299
5.349
17,862,216
-0.14(-2.52%)
Jan 23, 2024
5.418
5.497
5.324
5.487
13,293,298
+0.12(+2.21%)
Jan 22, 2024
5.280
5.398
5.230
5.369
9,910,731
+0.04(+0.74%)
Jan 19, 2024
5.398
5.408
5.309
5.329
13,531,462
-0.04(-0.74%)
Jan 18, 2024
5.408
5.408
5.329
5.369
9,822,946
+0.01(+0.18%)
Jan 17, 2024
5.447
5.517
5.329
5.359
15,623,350
-0.20(-3.55%)
Jan 16, 2024
5.704
5.724
5.551
5.556
13,258,050
-0.26(-4.41%)
Jan 12, 2024
5.724
5.882
5.724
5.813
12,466,110
+0.26(+4.62%)
Jan 11, 2024
5.546
5.605
5.477
5.556
12,059,821
+0.00(+0.00%)
Jan 10, 2024
5.526
5.576
5.480
5.556
8,979,551
+0.03(+0.54%)
Jan 09, 2024
5.586
5.620
5.477
5.526
10,901,869
-0.09(-1.58%)
Jan 08, 2024
5.556
5.665
5.526
5.615
9,477,419
-0.02(-0.35%)
Jan 05, 2024
5.684
5.842
5.620
5.635
11,359,264
-0.05(-0.87%)
Jan 04, 2024
5.635
5.753
5.586
5.684
11,758,763
+0.04(+0.70%)
Jan 03, 2024
5.684
5.724
5.595
5.645
17,279,080
-0.20(-3.38%)
Jan 02, 2024
5.961
6.030
5.822
5.842
14,316,680
-0.13(-2.15%)
Dec 29, 2023
5.951
6.000
5.887
5.970
10,006,780
-0.03(-0.49%)
Dec 28, 2023
6.128
6.178
6.000
6.000
10,458,778
-0.14(-2.25%)
Dec 27, 2023
6.119
6.237
6.097
6.138
9,532,244
+0.04(+0.65%)
Dec 26, 2023
6.119
6.148
6.044
6.099
5,898,465
+0.02(+0.32%)
Dec 22, 2023
6.148
6.257
6.079
6.079
12,922,565
+0.05(+0.82%)
Dec 21, 2023
6.030
6.079
5.990
6.030
12,581,723
+0.10(+1.66%)
Dec 20, 2023
6.079
6.128
5.921
5.931
13,996,135
-0.17(-2.75%)
Dec 19, 2023
5.961
6.168
5.941
6.099
14,694,769
+0.14(+2.32%)
Dec 18, 2023
5.951
6.030
5.872
5.961
12,760,359
+0.01(+0.17%)
Dec 15, 2023
6.000
6.079
5.941
5.951
24,863,934
-0.09(-1.47%)
Dec 14, 2023
6.010
6.168
6.010
6.040
22,120,046
+0.13(+2.17%)
Dec 13, 2023
5.536
5.921
5.512
5.911
19,305,704
+0.38(+6.77%)
Dec 12, 2023
5.655
5.655
5.507
5.536
12,242,443
-0.11(-1.92%)
Dec 11, 2023
5.586
5.665
5.521
5.645
14,064,881
-0.03(-0.52%)
Dec 08, 2023
5.615
5.734
5.586
5.674
14,629,874
-0.08(-1.37%)
Dec 07, 2023
5.813
5.847
5.724
5.753
11,919,986
-0.06(-1.02%)
Dec 06, 2023
5.783
5.892
5.753
5.813
20,025,790
+0.10(+1.73%)
Dec 05, 2023
5.714
5.773
5.665
5.714
14,477,992
-0.09(-1.53%)
Dec 04, 2023
5.734
5.832
5.674
5.803
24,204,980
-0.06(-1.01%)
Dec 01, 2023
5.813
5.896
5.773
5.862
13,483,744
+0.05(+0.85%)
Nov 30, 2023
5.714
5.822
5.689
5.813
13,631,647
+0.06(+1.03%)
Nov 29, 2023
5.773
5.793
5.694
5.753
13,518,032
+0.01(+0.18%)
Nov 28, 2023
5.665
5.753
5.597
5.743
18,513,368
+0.18(+3.15%)
Nov 27, 2023
5.519
5.601
5.470
5.567
15,103,714
+0.13(+2.33%)
Nov 24, 2023
5.441
5.509
5.431
5.441
6,372,711
+0.03(+0.54%)
Nov 22, 2023
5.324
5.411
5.304
5.411
10,417,628
+0.12(+2.21%)
Nov 21, 2023
5.294
5.441
5.285
5.294
11,626,218
+0.11(+2.07%)
Nov 20, 2023
5.119
5.197
5.051
5.187
9,489,785
+0.00(+0.00%)
Nov 17, 2023
5.353
5.363
5.187
5.187
9,211,801
-0.11(-2.03%)
Nov 16, 2023
5.236
5.421
5.197
5.294
14,718,422
+0.11(+2.07%)
Nov 15, 2023
5.168
5.207
5.104
5.187
10,631,201
+0.02(+0.38%)
Nov 14, 2023
5.197
5.226
5.133
5.168
14,074,068
+0.15(+2.91%)
Nov 13, 2023
5.031
5.138
5.002
5.021
13,637,271
-0.03(-0.58%)
Nov 10, 2023
5.207
5.255
5.012
5.051
13,333,364
-0.21(-4.07%)
Nov 09, 2023
5.099
5.449
4.992
5.265
18,788,726
+0.17(+3.25%)
Nov 08, 2023
5.168
5.236
5.080
5.099
11,864,282
-0.13(-2.43%)
Nov 07, 2023
5.216
5.255
5.099
5.226
14,445,316
-0.12(-2.19%)
Nov 06, 2023
5.363
5.411
5.324
5.343
10,783,648
-0.07(-1.26%)
Nov 03, 2023
5.265
5.460
5.216
5.411
17,564,446
+0.24(+4.72%)
Nov 02, 2023
5.177
5.221
5.090
5.168
12,983,203
+0.03(+0.57%)
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
.