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
)
7.400
-0.590 (-7.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2017
3.128
3.201
3.095
3.193
19,950,154
+0.17(+5.69%)
Jan 30, 2017
2.972
3.087
2.956
3.021
18,425,698
+0.07(+2.22%)
Jan 27, 2017
2.923
2.964
2.890
2.956
12,622,856
+0.02(+0.56%)
Jan 26, 2017
2.947
3.021
2.915
2.939
13,707,705
-0.10(-3.23%)
Jan 25, 2017
3.095
3.111
2.980
3.038
13,496,368
-0.11(-3.39%)
Jan 24, 2017
3.078
3.201
3.070
3.144
21,772,026
+0.07(+2.40%)
Jan 23, 2017
2.988
3.087
2.956
3.070
18,312,390
+0.13(+4.46%)
Jan 20, 2017
2.898
2.976
2.849
2.939
11,736,445
+0.06(+1.99%)
Jan 19, 2017
2.890
2.956
2.841
2.882
13,661,415
-0.03(-1.12%)
Jan 18, 2017
2.964
3.021
2.866
2.915
17,164,678
-0.06(-1.93%)
Jan 17, 2017
2.907
2.980
2.866
2.972
19,420,786
+0.22(+8.04%)
Jan 13, 2017
2.751
2.751
2.751
0
+0.04(+1.51%)
Jan 12, 2017
2.833
2.857
2.677
2.710
17,713,754
-0.05(-1.78%)
Jan 11, 2017
2.751
2.796
2.661
2.759
18,740,024
-0.02(-0.59%)
Jan 10, 2017
2.759
2.804
2.722
2.776
10,634,301
+0.04(+1.50%)
Jan 09, 2017
2.800
2.808
2.722
2.735
12,576,181
-0.01(-0.30%)
Jan 06, 2017
2.792
2.825
2.685
2.743
14,814,724
-0.09(-3.18%)
Jan 05, 2017
2.759
2.874
2.735
2.833
18,403,146
+0.14(+5.17%)
Jan 04, 2017
2.743
2.751
2.669
2.694
13,587,351
+0.00(+0.00%)
Jan 03, 2017
2.579
2.694
2.563
2.694
15,675,338
+0.15(+5.79%)
Dec 30, 2016
2.546
2.546
2.546
0
-0.13(-4.89%)
Dec 29, 2016
2.595
2.718
2.571
2.677
22,264,636
+0.13(+5.14%)
Dec 28, 2016
2.473
2.563
2.444
2.546
13,656,174
+0.06(+2.30%)
Dec 27, 2016
2.448
2.522
2.423
2.489
8,311,837
+0.08(+3.40%)
Dec 23, 2016
2.407
2.407
2.407
0
+0.02(+1.03%)
Dec 22, 2016
2.366
2.432
2.358
2.383
12,091,635
-0.06(-2.35%)
Dec 21, 2016
2.473
2.489
2.423
2.440
7,126,294
-0.04(-1.65%)
Dec 20, 2016
2.415
2.481
2.370
2.481
14,672,199
+0.02(+0.66%)
Dec 19, 2016
2.497
2.530
2.440
2.464
33,646,000
-0.02(-0.66%)
Dec 16, 2016
2.595
2.612
2.481
2.481
54,471,280
-0.08(-3.19%)
Dec 15, 2016
2.522
2.579
2.440
2.563
27,086,178
-0.07(-2.49%)
Dec 14, 2016
2.825
2.920
2.620
2.628
27,983,302
-0.16(-5.59%)
Dec 13, 2016
2.710
2.800
2.702
2.784
17,075,076
+0.07(+2.72%)
Dec 12, 2016
2.653
2.726
2.620
2.710
15,181,581
+0.08(+3.12%)
Dec 09, 2016
2.710
2.735
2.620
2.628
16,011,251
-0.12(-4.46%)
Dec 08, 2016
2.776
2.788
2.721
2.751
13,209,896
-0.03(-1.18%)
Dec 07, 2016
2.833
2.845
2.743
2.784
13,923,844
+0.01(+0.30%)
Dec 06, 2016
2.776
2.849
2.743
2.776
11,919,596
-0.02(-0.59%)
Dec 05, 2016
2.743
2.833
2.653
2.792
18,152,140
-0.05(-1.73%)
Dec 02, 2016
2.743
2.890
2.735
2.841
13,139,933
+0.13(+4.83%)
Dec 01, 2016
2.685
2.792
2.624
2.710
18,558,272
+0.02(+0.61%)
Nov 30, 2016
2.710
2.751
2.645
2.694
15,889,521
-0.07(-2.37%)
Nov 29, 2016
2.677
2.804
2.669
2.759
13,128,764
+0.00(+0.00%)
Nov 28, 2016
2.661
2.767
2.608
2.759
19,701,498
+0.16(+6.31%)
Nov 25, 2016
2.628
2.661
2.579
2.595
7,290,315
+0.00(+0.00%)
Nov 23, 2016
2.595
2.595
2.595
0
-0.22(-7.85%)
Nov 22, 2016
2.784
2.841
2.718
2.816
15,514,437
+0.01(+0.29%)
Nov 21, 2016
2.825
2.890
2.776
2.808
15,551,046
+0.03(+1.18%)
Nov 18, 2016
2.825
2.890
2.726
2.776
18,332,526
-0.14(-4.78%)
Nov 17, 2016
3.013
3.058
2.825
2.915
24,467,052
-0.04(-1.39%)
Nov 16, 2016
2.939
2.964
2.866
2.956
15,604,542
+0.02(+0.56%)
Nov 15, 2016
2.751
2.947
2.739
2.939
18,222,124
+0.19(+6.85%)
Nov 14, 2016
2.563
2.882
2.538
2.751
26,693,872
+0.09(+3.38%)
Nov 11, 2016
2.931
2.947
2.653
2.661
23,278,600
-0.27(-9.22%)
Nov 10, 2016
3.234
3.242
2.907
2.931
24,178,736
-0.33(-10.05%)
Nov 09, 2016
3.488
3.496
3.169
3.259
21,759,980
+0.06(+1.79%)
Nov 08, 2016
3.250
3.324
3.152
3.201
19,628,632
-0.02(-0.76%)
Nov 07, 2016
3.250
3.316
3.226
3.226
12,657,992
-0.14(-4.14%)
Nov 04, 2016
3.488
3.496
3.349
3.365
18,243,936
-0.08(-2.38%)
Nov 03, 2016
3.291
3.459
3.193
3.447
18,367,910
+0.25(+7.95%)
Nov 02, 2016
3.340
3.381
3.132
3.193
23,141,644
-0.05(-1.52%)
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
.