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, 2018
3.522
3.571
3.457
3.538
9,505,268
+0.06(+1.64%)
Jan 30, 2018
3.555
3.579
3.461
3.481
9,858,368
-0.05(-1.39%)
Jan 29, 2018
3.637
3.690
3.522
3.530
11,115,069
-0.15(-4.00%)
Jan 26, 2018
3.661
3.718
3.645
3.677
7,631,135
+0.03(+0.90%)
Jan 25, 2018
3.800
3.800
3.612
3.645
16,599,914
-0.12(-3.25%)
Jan 24, 2018
3.833
3.906
3.694
3.767
25,311,368
+0.06(+1.54%)
Jan 23, 2018
3.489
3.718
3.465
3.710
15,761,336
+0.18(+5.09%)
Jan 22, 2018
3.473
3.538
3.449
3.530
10,057,345
+0.10(+2.86%)
Jan 19, 2018
3.473
3.498
3.424
3.432
7,198,457
-0.04(-1.18%)
Jan 18, 2018
3.555
3.571
3.457
3.473
9,596,652
-0.10(-2.75%)
Jan 17, 2018
3.620
3.666
3.547
3.571
33,904,088
-0.07(-2.02%)
Jan 16, 2018
3.677
3.718
3.571
3.645
26,164,716
+0.10(+2.77%)
Jan 12, 2018
3.547
3.547
3.547
0
+0.15(+4.33%)
Jan 11, 2018
3.383
3.432
3.318
3.400
14,399,696
+0.02(+0.73%)
Jan 10, 2018
3.449
3.449
3.363
3.375
11,044,056
-0.02(-0.48%)
Jan 09, 2018
3.522
3.522
3.383
3.391
15,874,756
-0.16(-4.38%)
Jan 08, 2018
3.612
3.637
3.530
3.547
10,328,862
-0.09(-2.47%)
Jan 05, 2018
3.645
3.686
3.604
3.637
7,392,407
-0.05(-1.33%)
Jan 04, 2018
3.661
3.694
3.624
3.686
10,744,177
+0.04(+1.12%)
Jan 03, 2018
3.645
3.669
3.567
3.645
15,562,758
-0.02(-0.45%)
Jan 02, 2018
3.555
3.661
3.555
3.661
10,924,923
+0.13(+3.70%)
Dec 29, 2017
3.530
3.530
3.530
0
+0.02(+0.46%)
Dec 28, 2017
3.538
3.547
3.481
3.514
5,174,121
+0.01(+0.23%)
Dec 27, 2017
3.498
3.538
3.481
3.506
10,624,244
-0.02(-0.69%)
Dec 26, 2017
3.506
3.571
3.473
3.530
6,803,907
+0.06(+1.65%)
Dec 22, 2017
3.481
3.506
3.457
3.473
8,703,778
+0.01(+0.24%)
Dec 21, 2017
3.440
3.481
3.424
3.465
6,021,558
+0.01(+0.24%)
Dec 20, 2017
3.351
3.465
3.342
3.457
8,063,312
+0.10(+2.92%)
Dec 19, 2017
3.351
3.375
3.318
3.359
10,866,202
+0.00(+0.00%)
Dec 18, 2017
3.326
3.391
3.302
3.359
11,106,569
+0.06(+1.73%)
Dec 15, 2017
3.342
3.342
3.261
3.302
20,535,282
-0.02(-0.49%)
Dec 14, 2017
3.318
3.342
3.261
3.318
9,434,536
+0.01(+0.25%)
Dec 13, 2017
3.163
3.342
3.138
3.310
15,233,257
+0.20(+6.58%)
Dec 12, 2017
3.089
3.122
3.089
3.105
8,779,749
-0.02(-0.52%)
Dec 11, 2017
3.163
3.212
3.105
3.122
10,147,615
-0.05(-1.55%)
Dec 08, 2017
3.187
3.220
3.154
3.171
7,415,218
+0.00(+0.00%)
Dec 07, 2017
3.138
3.212
3.130
3.171
13,230,889
-0.02(-0.51%)
Dec 06, 2017
3.203
3.228
3.171
3.187
7,260,915
-0.02(-0.76%)
Dec 05, 2017
3.277
3.277
3.212
3.212
7,235,315
-0.08(-2.48%)
Dec 04, 2017
3.326
3.326
3.252
3.293
8,410,643
-0.05(-1.47%)
Dec 01, 2017
3.408
3.432
3.326
3.342
13,641,720
-0.06(-1.68%)
Nov 30, 2017
3.400
3.440
3.342
3.400
17,042,836
-0.02(-0.48%)
Nov 29, 2017
3.473
3.506
3.400
3.416
8,745,189
-0.11(-3.02%)
Nov 28, 2017
3.514
3.522
3.489
3.522
10,377,739
+0.01(+0.23%)
Nov 27, 2017
3.489
3.522
3.449
3.514
10,882,817
+0.07(+1.90%)
Nov 24, 2017
3.522
3.538
3.449
3.449
4,050,002
-0.08(-2.31%)
Nov 22, 2017
3.538
3.547
3.481
3.530
9,881,290
+0.03(+0.93%)
Nov 21, 2017
3.473
3.522
3.457
3.498
7,427,485
+0.03(+0.94%)
Nov 20, 2017
3.506
3.526
3.453
3.465
6,027,397
-0.07(-2.08%)
Nov 17, 2017
3.522
3.563
3.498
3.538
10,278,464
+0.04(+1.17%)
Nov 16, 2017
3.563
3.571
3.481
3.498
6,601,850
-0.08(-2.28%)
Nov 15, 2017
3.547
3.596
3.514
3.579
12,223,679
+0.07(+2.10%)
Nov 14, 2017
3.506
3.547
3.481
3.506
8,679,557
-0.02(-0.69%)
Nov 13, 2017
3.522
3.522
3.473
3.530
6,904,983
+0.02(+0.46%)
Nov 10, 2017
3.604
3.628
3.465
3.514
15,380,595
-0.06(-1.60%)
Nov 09, 2017
3.555
3.669
3.522
3.571
30,382,974
+0.16(+4.55%)
Nov 08, 2017
3.391
3.432
3.359
3.416
20,287,842
+0.06(+1.70%)
Nov 07, 2017
3.252
3.367
3.244
3.359
13,501,029
+0.09(+2.75%)
Nov 06, 2017
3.244
3.310
3.228
3.269
9,444,306
+0.02(+0.76%)
Nov 03, 2017
3.244
3.285
3.212
3.244
9,257,689
+0.00(+0.00%)
Nov 02, 2017
3.236
3.326
3.220
3.244
10,440,020
+0.01(+0.25%)
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
.