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, 2022
3.987
4.075
3.908
3.961
17,344,850
-0.04(-1.10%)
May 27, 2022
4.093
4.111
3.989
4.005
12,397,048
-0.04(-0.87%)
May 26, 2022
4.014
4.082
3.979
4.040
16,151,048
+0.01(+0.22%)
May 25, 2022
3.987
4.084
3.957
4.031
21,078,606
-0.04(-0.87%)
May 24, 2022
3.970
4.093
3.952
4.067
16,419,985
+0.10(+2.44%)
May 23, 2022
4.049
4.084
3.926
3.970
9,087,001
+0.01(+0.22%)
May 20, 2022
4.005
4.045
3.866
3.961
17,260,958
-0.01(-0.22%)
May 19, 2022
3.882
4.014
3.855
3.970
25,660,352
+0.18(+4.88%)
May 18, 2022
3.794
3.864
3.723
3.785
22,851,220
-0.06(-1.60%)
May 17, 2022
3.838
3.899
3.767
3.847
18,097,668
+0.08(+2.10%)
May 16, 2022
3.653
3.811
3.653
3.767
21,382,532
+0.11(+2.88%)
May 13, 2022
3.547
3.671
3.450
3.662
36,728,172
+0.09(+2.46%)
May 12, 2022
3.723
3.732
3.468
3.574
33,132,590
-0.23(-6.02%)
May 11, 2022
4.031
4.080
3.750
3.803
34,081,268
-0.22(-5.47%)
May 10, 2022
4.084
4.111
3.919
4.023
29,777,012
-0.02(-0.44%)
May 09, 2022
4.199
4.234
4.005
4.040
25,190,496
-0.29(-6.71%)
May 06, 2022
4.366
4.392
4.278
4.331
17,692,178
-0.07(-1.60%)
May 05, 2022
4.586
4.586
4.313
4.401
23,577,812
-0.16(-3.47%)
May 04, 2022
4.445
4.568
4.375
4.560
18,936,508
+0.11(+2.57%)
May 03, 2022
4.401
4.516
4.375
4.445
17,511,728
+0.06(+1.41%)
May 02, 2022
4.383
4.401
4.251
4.383
23,282,234
-0.09(-1.97%)
Apr 29, 2022
4.568
4.630
4.454
4.471
18,633,470
-0.04(-0.97%)
Apr 28, 2022
4.454
4.524
4.410
4.516
18,786,128
+0.07(+1.58%)
Apr 27, 2022
4.489
4.577
4.427
4.445
18,853,708
-0.03(-0.59%)
Apr 26, 2022
4.692
4.700
4.454
4.471
20,503,378
-0.21(-4.51%)
Apr 25, 2022
4.665
4.758
4.595
4.683
26,740,416
-0.15(-3.10%)
Apr 22, 2022
4.947
5.000
4.793
4.832
32,939,776
-0.20(-4.02%)
Apr 21, 2022
5.255
5.255
4.973
5.035
29,652,874
-0.25(-4.67%)
Apr 20, 2022
5.281
5.316
5.105
5.281
22,598,338
-0.04(-0.83%)
Apr 19, 2022
5.325
5.396
5.246
5.325
17,690,128
-0.04(-0.66%)
Apr 18, 2022
5.440
5.519
5.361
5.361
15,916,805
-0.04(-0.81%)
Apr 14, 2022
5.387
5.440
5.290
5.405
14,344,130
+0.00(+0.00%)
Apr 13, 2022
5.457
5.488
5.369
5.405
17,482,114
+0.01(+0.16%)
Apr 12, 2022
5.475
5.532
5.378
5.396
27,009,572
+0.02(+0.33%)
Apr 11, 2022
5.528
5.581
5.347
5.378
21,323,610
-0.09(-1.61%)
Apr 08, 2022
5.316
5.484
5.272
5.466
24,298,546
+0.23(+4.37%)
Apr 07, 2022
5.176
5.316
5.105
5.237
31,092,948
+0.08(+1.54%)
Apr 06, 2022
5.176
5.184
5.017
5.158
22,838,648
+0.00(+0.00%)
Apr 05, 2022
5.361
5.475
5.088
5.158
29,699,844
-0.14(-2.66%)
Apr 04, 2022
5.325
5.440
5.220
5.299
15,635,669
+0.00(+0.00%)
Apr 01, 2022
5.140
5.325
5.123
5.299
14,095,945
+0.12(+2.38%)
Mar 31, 2022
5.202
5.272
5.114
5.176
19,695,408
-0.04(-0.68%)
Mar 30, 2022
5.061
5.237
5.061
5.211
23,507,588
+0.14(+2.78%)
Mar 29, 2022
4.859
5.096
4.815
5.070
23,989,914
+0.15(+3.04%)
Mar 28, 2022
4.973
5.017
4.894
4.920
12,761,066
-0.12(-2.44%)
Mar 25, 2022
4.964
5.052
4.929
5.044
14,004,646
+0.06(+1.24%)
Mar 24, 2022
5.044
5.061
4.956
4.982
17,208,094
-0.02(-0.35%)
Mar 23, 2022
5.035
5.052
4.956
5.000
17,920,976
+0.02(+0.35%)
Mar 22, 2022
5.008
5.026
4.912
4.982
16,823,120
-0.04(-0.88%)
Mar 21, 2022
4.920
5.119
4.912
5.026
15,469,230
+0.11(+2.33%)
Mar 18, 2022
4.947
4.986
4.868
4.912
36,394,040
-0.09(-1.76%)
Mar 17, 2022
4.912
5.104
4.912
5.000
19,051,602
+0.14(+2.90%)
Mar 16, 2022
4.753
4.868
4.709
4.859
21,384,508
+0.11(+2.41%)
Mar 15, 2022
4.551
4.806
4.518
4.744
26,379,848
+0.08(+1.70%)
Mar 14, 2022
4.903
4.920
4.586
4.665
30,514,896
-0.29(-5.86%)
Mar 11, 2022
4.876
5.013
4.854
4.956
19,775,352
-0.05(-1.05%)
Mar 10, 2022
4.973
5.079
4.938
5.008
22,884,954
+0.07(+1.43%)
Mar 09, 2022
4.727
4.962
4.700
4.938
25,932,510
+0.01(+0.18%)
Mar 08, 2022
4.859
5.114
4.815
4.929
53,639,416
+0.11(+2.38%)
Mar 07, 2022
4.736
4.867
4.666
4.815
35,646,460
+0.02(+0.36%)
Mar 04, 2022
4.552
4.839
4.552
4.797
30,733,212
+0.17(+3.59%)
Mar 03, 2022
4.456
4.683
4.451
4.631
42,472,816
-0.14(-2.94%)
Mar 02, 2022
4.465
4.789
4.456
4.771
32,894,780
+0.23(+5.01%)
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
.