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 28, 2021
6.751
6.895
6.691
6.887
11,397,380
+0.11(+1.63%)
May 27, 2021
6.861
6.887
6.759
6.776
16,694,696
-0.11(-1.60%)
May 26, 2021
6.929
6.972
6.857
6.887
11,594,926
+0.03(+0.37%)
May 25, 2021
6.819
6.887
6.734
6.861
12,287,071
+0.03(+0.37%)
May 24, 2021
6.827
6.878
6.776
6.836
9,047,953
+0.00(+0.00%)
May 21, 2021
6.955
6.955
6.768
6.836
19,724,948
-0.07(-0.99%)
May 20, 2021
6.870
6.938
6.789
6.904
15,745,312
+0.09(+1.37%)
May 19, 2021
6.912
7.078
6.742
6.810
22,329,934
-0.18(-2.55%)
May 18, 2021
7.065
7.065
6.883
6.989
17,988,896
-0.03(-0.48%)
May 17, 2021
6.640
7.091
6.623
7.023
29,361,532
+0.41(+6.17%)
May 14, 2021
6.479
6.623
6.445
6.615
16,238,364
+0.24(+3.73%)
May 13, 2021
6.198
6.402
6.156
6.377
16,145,527
+0.15(+2.46%)
May 12, 2021
6.385
6.453
6.164
6.224
26,103,970
-0.29(-4.44%)
May 11, 2021
6.419
6.564
6.385
6.513
16,012,157
-0.07(-1.03%)
May 10, 2021
6.674
6.768
6.555
6.581
21,375,578
+0.00(+0.00%)
May 07, 2021
6.564
6.657
6.513
6.581
16,285,344
+0.13(+1.98%)
May 06, 2021
6.241
6.555
6.241
6.453
19,071,094
+0.25(+3.97%)
May 05, 2021
6.198
6.207
6.113
6.207
9,171,895
+0.04(+0.69%)
May 04, 2021
6.241
6.377
6.088
6.164
14,600,670
-0.10(-1.63%)
May 03, 2021
6.113
6.309
6.096
6.266
14,887,292
+0.28(+4.69%)
Apr 30, 2021
6.028
6.071
5.969
5.986
10,993,966
-0.06(-0.98%)
Apr 29, 2021
6.156
6.156
5.994
6.045
10,454,812
-0.11(-1.80%)
Apr 28, 2021
6.054
6.207
5.986
6.156
10,142,588
+0.07(+1.12%)
Apr 27, 2021
6.266
6.266
6.079
6.088
9,222,010
-0.16(-2.58%)
Apr 26, 2021
6.258
6.275
6.164
6.249
10,012,615
+0.00(+0.00%)
Apr 23, 2021
6.496
6.513
6.241
6.249
14,023,852
-0.16(-2.52%)
Apr 22, 2021
6.487
6.487
6.360
6.411
11,566,597
-0.15(-2.33%)
Apr 21, 2021
6.504
6.615
6.470
6.564
13,850,063
+0.11(+1.71%)
Apr 20, 2021
6.326
6.496
6.296
6.453
13,396,197
+0.12(+1.88%)
Apr 19, 2021
6.360
6.377
6.283
6.334
10,177,937
-0.04(-0.67%)
Apr 16, 2021
6.436
6.445
6.326
6.377
11,437,728
+0.03(+0.54%)
Apr 15, 2021
6.190
6.402
6.181
6.343
16,509,999
+0.26(+4.19%)
Apr 14, 2021
6.232
6.232
6.054
6.088
10,095,322
-0.15(-2.45%)
Apr 13, 2021
6.181
6.326
6.181
6.241
10,892,823
+0.09(+1.52%)
Apr 12, 2021
6.266
6.266
6.122
6.147
11,070,337
-0.15(-2.43%)
Apr 09, 2021
6.198
6.309
6.156
6.300
13,167,025
-0.04(-0.67%)
Apr 08, 2021
6.215
6.368
6.215
6.343
19,383,718
+0.25(+4.04%)
Apr 07, 2021
6.130
6.156
6.079
6.096
10,927,469
-0.07(-1.10%)
Apr 06, 2021
6.037
6.207
6.020
6.164
18,130,686
+0.18(+2.98%)
Apr 05, 2021
6.003
6.037
5.901
5.986
13,836,940
+0.02(+0.28%)
Apr 01, 2021
5.765
5.994
5.714
5.969
22,185,878
+0.30(+5.25%)
Mar 31, 2021
5.509
5.739
5.492
5.671
14,067,254
+0.20(+3.57%)
Mar 30, 2021
5.543
5.561
5.467
5.475
17,971,484
-0.24(-4.17%)
Mar 29, 2021
5.654
5.714
5.569
5.714
13,182,566
+0.00(+0.00%)
Mar 26, 2021
5.569
5.714
5.569
5.714
10,212,765
+0.13(+2.28%)
Mar 25, 2021
5.595
5.663
5.518
5.586
12,664,591
-0.05(-0.91%)
Mar 24, 2021
5.705
5.726
5.612
5.637
14,202,192
-0.08(-1.34%)
Mar 23, 2021
5.858
5.867
5.663
5.714
14,668,776
-0.19(-3.17%)
Mar 22, 2021
5.901
5.960
5.858
5.901
11,014,319
+0.02(+0.29%)
Mar 19, 2021
5.824
5.960
5.782
5.884
23,501,758
+0.07(+1.17%)
Mar 18, 2021
5.884
5.926
5.790
5.816
16,196,835
-0.19(-3.12%)
Mar 17, 2021
5.790
6.071
5.748
6.003
24,440,276
+0.15(+2.62%)
Mar 16, 2021
5.884
5.901
5.773
5.850
15,440,401
+0.00(+0.00%)
Mar 15, 2021
5.782
5.850
5.714
5.850
16,199,032
+0.13(+2.23%)
Mar 12, 2021
5.646
5.756
5.612
5.722
15,359,373
-0.07(-1.17%)
Mar 11, 2021
5.705
5.799
5.646
5.790
16,290,905
+0.14(+2.41%)
Mar 10, 2021
5.671
5.714
5.561
5.654
13,733,287
+0.02(+0.30%)
Mar 09, 2021
5.697
5.807
5.612
5.637
15,003,104
+0.16(+2.95%)
Mar 08, 2021
5.552
5.586
5.441
5.475
16,188,903
-0.09(-1.68%)
Mar 05, 2021
5.475
5.595
5.420
5.569
21,230,960
+0.09(+1.55%)
Mar 04, 2021
5.433
5.578
5.339
5.484
22,069,606
+0.06(+1.10%)
Mar 03, 2021
5.339
5.467
5.254
5.424
22,312,072
-0.05(-0.93%)
Mar 02, 2021
5.254
5.543
5.246
5.475
21,642,166
+0.27(+5.19%)
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
.