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 29, 2020
5.568
5.597
5.353
5.411
27,015,958
-0.02(-0.30%)
May 28, 2020
5.609
5.659
5.361
5.428
22,594,996
-0.04(-0.76%)
May 27, 2020
5.287
5.494
5.237
5.469
24,532,490
-0.02(-0.45%)
May 26, 2020
5.717
5.733
5.469
5.494
24,348,012
-0.33(-5.67%)
May 22, 2020
5.956
6.055
5.783
5.824
16,736,385
-0.08(-1.40%)
May 21, 2020
5.998
6.006
5.733
5.907
21,012,000
-0.16(-2.59%)
May 20, 2020
6.278
6.336
6.047
6.064
21,336,162
-0.18(-2.91%)
May 19, 2020
5.981
6.303
5.940
6.245
26,723,326
+0.42(+7.23%)
May 18, 2020
6.154
6.188
5.791
5.824
24,691,578
-0.32(-5.24%)
May 15, 2020
6.130
6.171
5.989
6.146
21,861,524
+0.20(+3.33%)
May 14, 2020
5.684
6.097
5.667
5.948
30,637,464
+0.26(+4.50%)
May 13, 2020
5.832
5.857
5.576
5.692
22,241,854
-0.03(-0.58%)
May 12, 2020
5.758
5.936
5.700
5.725
23,080,222
+0.02(+0.43%)
May 11, 2020
5.791
5.865
5.601
5.700
22,097,150
-0.10(-1.71%)
May 08, 2020
5.816
5.981
5.725
5.799
19,151,576
-0.07(-1.13%)
May 07, 2020
5.708
5.940
5.593
5.865
23,118,734
+0.27(+4.87%)
May 06, 2020
5.700
5.783
5.518
5.593
19,188,418
-0.18(-3.15%)
May 05, 2020
5.551
5.783
5.428
5.774
23,017,910
+0.12(+2.04%)
May 04, 2020
5.750
5.799
5.618
5.659
16,445,272
+0.01(+0.15%)
May 01, 2020
5.370
5.659
5.262
5.651
20,247,926
+0.19(+3.48%)
Apr 30, 2020
5.684
5.841
5.444
5.461
19,886,794
-0.32(-5.57%)
Apr 29, 2020
5.609
5.799
5.452
5.783
23,479,320
+0.08(+1.45%)
Apr 28, 2020
5.684
5.766
5.502
5.700
22,084,868
-0.05(-0.86%)
Apr 27, 2020
5.865
5.898
5.593
5.750
19,634,312
-0.11(-1.83%)
Apr 24, 2020
5.865
5.865
5.536
5.857
23,909,328
+0.18(+3.20%)
Apr 23, 2020
5.667
5.989
5.609
5.675
34,895,252
+0.14(+2.54%)
Apr 22, 2020
5.337
5.584
5.337
5.535
27,492,324
+0.41(+8.06%)
Apr 21, 2020
4.915
5.254
4.882
5.122
21,979,318
+0.02(+0.49%)
Apr 20, 2020
5.031
5.204
4.973
5.097
22,485,964
+0.09(+1.82%)
Apr 17, 2020
4.750
5.048
4.709
5.006
37,914,216
-0.07(-1.30%)
Apr 16, 2020
5.023
5.328
4.965
5.072
30,547,456
+0.13(+2.68%)
Apr 15, 2020
4.924
5.056
4.725
4.940
24,497,966
-0.13(-2.61%)
Apr 14, 2020
5.213
5.485
4.915
5.072
39,128,368
-0.20(-3.76%)
Apr 13, 2020
4.659
5.246
4.477
5.271
35,087,244
+0.63(+13.52%)
Apr 09, 2020
4.346
4.659
4.346
4.643
24,484,558
+0.44(+10.41%)
Apr 08, 2020
4.147
4.230
4.048
4.205
14,927,286
+0.07(+1.60%)
Apr 07, 2020
4.180
4.279
4.081
4.139
17,913,970
-0.07(-1.57%)
Apr 06, 2020
4.164
4.246
3.998
4.205
27,464,922
+0.19(+4.73%)
Apr 03, 2020
3.998
4.213
3.982
4.015
21,903,286
+0.02(+0.41%)
Apr 02, 2020
3.742
4.064
3.705
3.998
32,381,856
+0.35(+9.50%)
Apr 01, 2020
3.354
3.676
3.304
3.651
25,188,958
+0.36(+11.06%)
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%)
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
.