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
)
8.070
+0.190 (+2.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2018
3.010
3.018
2.968
2.968
4,828,524
-0.02(-0.83%)
May 30, 2018
2.960
3.026
2.935
2.993
5,335,200
+0.05(+1.68%)
May 29, 2018
2.935
2.993
2.919
2.944
8,253,252
-0.02(-0.83%)
May 25, 2018
2.968
2.968
2.968
0
-0.03(-1.10%)
May 24, 2018
2.985
3.026
2.968
3.001
5,903,455
+0.03(+1.11%)
May 23, 2018
2.944
2.985
2.935
2.968
5,287,396
+0.01(+0.28%)
May 22, 2018
2.993
3.018
2.935
2.960
7,752,755
-0.02(-0.83%)
May 21, 2018
2.952
2.993
2.935
2.985
6,996,447
+0.02(+0.84%)
May 18, 2018
2.927
2.985
2.902
2.960
9,152,983
+0.02(+0.84%)
May 17, 2018
2.960
2.968
2.886
2.935
10,447,882
+0.00(+0.00%)
May 16, 2018
3.001
3.018
2.935
2.935
9,268,675
-0.07(-2.20%)
May 15, 2018
3.001
3.018
2.968
3.001
14,107,967
-0.07(-2.15%)
May 14, 2018
3.084
3.121
3.052
3.067
8,118,047
-0.02(-0.54%)
May 11, 2018
3.092
3.100
3.063
3.084
8,473,353
+0.00(+0.00%)
May 10, 2018
3.092
3.142
3.068
3.084
13,301,601
+0.06(+1.91%)
May 09, 2018
3.175
3.191
2.911
3.026
31,057,674
-0.37(-10.92%)
May 08, 2018
3.306
3.397
3.240
3.397
12,700,808
+0.07(+2.23%)
May 07, 2018
3.323
3.372
3.298
3.323
8,659,835
+0.00(+0.00%)
May 04, 2018
3.282
3.348
3.257
3.323
10,600,185
+0.02(+0.50%)
May 03, 2018
3.306
3.331
3.273
3.306
8,710,896
+0.06(+1.78%)
May 02, 2018
3.265
3.315
3.240
3.249
10,196,546
+0.00(+0.00%)
May 01, 2018
3.191
3.261
3.158
3.249
10,810,217
+0.05(+1.55%)
Apr 30, 2018
3.232
3.257
3.191
3.199
9,592,056
-0.07(-2.02%)
Apr 27, 2018
3.232
3.273
3.232
3.265
4,193,056
+0.04(+1.28%)
Apr 26, 2018
3.224
3.282
3.216
3.224
9,667,826
+0.01(+0.26%)
Apr 25, 2018
3.191
3.232
3.175
3.216
8,048,309
-0.01(-0.26%)
Apr 24, 2018
3.191
3.240
3.183
3.224
6,976,168
+0.03(+1.03%)
Apr 23, 2018
3.133
3.216
3.125
3.191
8,671,008
+0.00(+0.00%)
Apr 20, 2018
3.158
3.199
3.117
3.191
6,816,075
+0.01(+0.26%)
Apr 19, 2018
3.208
3.240
3.158
3.183
7,788,311
-0.03(-1.03%)
Apr 18, 2018
3.249
3.298
3.203
3.216
13,873,577
+0.02(+0.77%)
Apr 17, 2018
3.150
3.240
3.142
3.191
10,803,891
+0.02(+0.78%)
Apr 16, 2018
3.175
3.199
3.142
3.166
15,279,139
+0.02(+0.52%)
Apr 13, 2018
3.158
3.216
3.133
3.150
9,140,950
+0.02(+0.53%)
Apr 12, 2018
3.076
3.150
3.043
3.133
8,659,396
+0.02(+0.53%)
Apr 11, 2018
3.084
3.158
3.076
3.117
20,903,856
+0.09(+3.00%)
Apr 10, 2018
2.977
3.063
2.944
3.026
13,541,090
+0.04(+1.38%)
Apr 09, 2018
3.133
3.191
2.952
2.985
26,422,084
-0.28(-8.59%)
Apr 06, 2018
3.282
3.331
3.236
3.265
14,946,033
+0.00(+0.00%)
Apr 05, 2018
3.216
3.271
3.203
3.265
12,927,130
+0.02(+0.51%)
Apr 04, 2018
3.290
3.306
3.232
3.249
11,857,258
-0.02(-0.51%)
Apr 03, 2018
3.232
3.315
3.191
3.265
13,064,958
-0.01(-0.25%)
Apr 02, 2018
3.290
3.298
3.240
3.273
11,119,754
+0.02(+0.51%)
Mar 29, 2018
3.257
3.257
3.257
0
+0.06(+1.80%)
Mar 28, 2018
3.224
3.282
3.175
3.199
10,208,989
-0.07(-2.02%)
Mar 27, 2018
3.232
3.290
3.208
3.265
12,631,638
-0.02(-0.75%)
Mar 26, 2018
3.199
3.315
3.192
3.290
19,520,074
+0.12(+3.91%)
Mar 23, 2018
3.051
3.208
3.043
3.166
16,085,312
+0.17(+5.79%)
Mar 22, 2018
3.051
3.080
2.977
2.993
12,402,689
-0.06(-1.89%)
Mar 21, 2018
3.001
3.084
2.985
3.051
18,974,080
+0.08(+2.78%)
Mar 20, 2018
3.018
3.026
2.944
2.968
8,343,306
-0.05(-1.64%)
Mar 19, 2018
3.001
3.034
2.968
3.018
10,487,830
+0.03(+1.10%)
Mar 16, 2018
3.001
3.043
2.952
2.985
20,768,942
-0.02(-0.82%)
Mar 15, 2018
3.010
3.018
2.960
3.010
8,515,734
+0.00(+0.00%)
Mar 14, 2018
2.977
3.051
2.968
3.010
10,666,806
+0.05(+1.67%)
Mar 13, 2018
3.001
3.018
2.944
2.960
8,774,799
+0.00(+0.00%)
Mar 12, 2018
2.911
2.968
2.894
2.960
11,128,086
+0.02(+0.56%)
Mar 09, 2018
2.977
2.993
2.919
2.944
10,862,345
-0.04(-1.38%)
Mar 08, 2018
2.993
3.018
2.935
2.985
8,137,013
-0.01(-0.28%)
Mar 07, 2018
2.968
2.993
10,312,843
-0.07(-2.42%)
Mar 06, 2018
3.051
3.084
3.018
3.067
12,957,687
+0.08(+2.76%)
Mar 05, 2018
3.001
3.010
2.952
2.985
7,735,379
-0.02(-0.55%)
Mar 02, 2018
3.059
3.084
2.977
3.001
10,003,634
-0.02(-0.55%)
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
.