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
)
7.410
+0.030 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2017
3.267
3.267
3.209
3.234
9,546,879
-0.04(-1.25%)
Oct 30, 2017
3.250
3.316
3.218
3.275
6,201,196
+0.04(+1.27%)
Oct 27, 2017
3.152
3.259
3.128
3.234
13,970,147
+0.07(+2.07%)
Oct 26, 2017
3.226
3.250
3.152
3.169
11,012,326
-0.06(-1.78%)
Oct 25, 2017
3.275
3.283
3.209
3.226
13,781,620
-0.07(-2.23%)
Oct 24, 2017
3.340
3.357
3.291
3.300
9,327,218
-0.07(-2.18%)
Oct 23, 2017
3.381
3.398
3.324
3.373
9,261,393
-0.03(-0.96%)
Oct 20, 2017
3.471
3.516
3.390
3.406
11,500,546
-0.11(-3.26%)
Oct 19, 2017
3.504
3.566
3.504
3.521
5,675,035
+0.04(+1.18%)
Oct 18, 2017
3.480
3.512
3.471
3.480
4,714,705
-0.03(-0.93%)
Oct 17, 2017
3.480
3.521
3.447
3.512
7,663,406
+0.01(+0.23%)
Oct 16, 2017
3.635
3.647
3.492
3.504
7,655,512
-0.12(-3.39%)
Oct 13, 2017
3.693
3.701
3.615
3.627
6,066,446
-0.02(-0.45%)
Oct 12, 2017
3.602
3.688
3.570
3.643
9,098,749
+0.05(+1.37%)
Oct 11, 2017
3.553
3.594
3.512
3.594
9,161,774
+0.07(+2.09%)
Oct 10, 2017
3.545
3.562
3.504
3.521
11,562,559
+0.01(+0.23%)
Oct 09, 2017
3.463
3.553
3.463
3.512
8,343,889
+0.01(+0.23%)
Oct 06, 2017
3.463
3.529
3.431
3.504
10,464,835
+0.03(+0.94%)
Oct 05, 2017
3.521
3.529
3.463
3.471
5,706,979
-0.07(-1.85%)
Oct 04, 2017
3.521
3.562
3.504
3.537
5,273,683
+0.03(+0.93%)
Oct 03, 2017
3.455
3.529
3.439
3.504
7,645,808
+0.07(+2.15%)
Oct 02, 2017
3.463
3.512
3.422
3.431
10,223,198
-0.04(-1.18%)
Sep 29, 2017
3.496
3.525
3.476
3.471
5,158,251
-0.02(-0.70%)
Sep 28, 2017
3.439
3.521
3.431
3.496
6,340,888
+0.06(+1.67%)
Sep 27, 2017
3.406
3.488
3.365
3.439
9,888,300
-0.07(-1.87%)
Sep 26, 2017
3.512
3.553
3.488
3.504
13,167,254
-0.07(-1.83%)
Sep 25, 2017
3.455
3.578
3.439
3.570
10,983,303
+0.09(+2.59%)
Sep 22, 2017
3.521
3.529
3.431
3.480
7,299,158
+0.02(+0.47%)
Sep 21, 2017
3.496
3.504
3.422
3.463
19,327,620
-0.08(-2.31%)
Sep 20, 2017
3.725
3.766
3.537
3.545
15,958,163
-0.16(-4.20%)
Sep 19, 2017
3.725
3.750
3.684
3.701
7,226,188
-0.01(-0.22%)
Sep 18, 2017
3.840
3.905
3.668
3.709
18,202,852
-0.24(-6.02%)
Sep 15, 2017
3.922
3.963
3.873
3.946
14,564,976
+0.02(+0.42%)
Sep 14, 2017
3.848
3.955
3.799
3.930
10,887,715
+0.08(+2.13%)
Sep 13, 2017
3.848
3.889
3.807
3.848
13,158,572
-0.02(-0.42%)
Sep 12, 2017
3.799
3.881
3.767
3.864
8,802,096
+0.04(+1.07%)
Sep 11, 2017
3.848
3.905
3.774
3.824
13,031,198
-0.13(-3.31%)
Sep 08, 2017
4.004
4.012
3.901
3.955
14,349,683
-0.05(-1.23%)
Sep 07, 2017
3.873
4.020
3.873
4.004
17,935,174
+0.17(+4.49%)
Sep 06, 2017
3.832
3.873
3.738
3.832
15,038,899
-0.01(-0.21%)
Sep 05, 2017
3.725
3.864
3.717
3.840
13,567,859
+0.16(+4.45%)
Sep 01, 2017
3.807
3.815
3.660
3.676
15,646,451
-0.06(-1.54%)
Aug 31, 2017
3.602
3.742
3.578
3.733
16,416,503
+0.16(+4.35%)
Aug 30, 2017
3.602
3.647
3.562
3.578
16,405,040
-0.03(-0.91%)
Aug 29, 2017
3.684
3.709
3.553
3.611
29,348,904
+0.01(+0.23%)
Aug 28, 2017
3.521
3.602
3.480
3.602
14,564,997
+0.12(+3.53%)
Aug 25, 2017
3.488
3.516
3.426
3.480
8,491,502
+0.01(+0.24%)
Aug 24, 2017
3.447
3.492
3.439
3.471
6,776,403
+0.00(+0.00%)
Aug 23, 2017
3.439
3.471
3.409
3.471
8,417,888
+0.05(+1.44%)
Aug 22, 2017
3.480
3.504
3.414
3.422
10,349,316
-0.08(-2.34%)
Aug 21, 2017
3.488
3.545
3.484
3.504
9,709,904
+0.02(+0.71%)
Aug 18, 2017
3.627
3.684
3.455
3.480
17,482,334
-0.10(-2.75%)
Aug 17, 2017
3.602
3.624
3.545
3.578
9,179,105
-0.01(-0.23%)
Aug 16, 2017
3.422
3.627
3.422
3.586
18,172,816
+0.17(+5.04%)
Aug 15, 2017
3.357
3.447
3.349
3.414
8,491,683
+0.00(+0.00%)
Aug 14, 2017
3.373
3.447
3.357
3.414
11,127,503
-0.01(-0.24%)
Aug 11, 2017
3.488
3.529
3.402
3.422
20,283,544
-0.06(-1.65%)
Aug 10, 2017
3.496
3.512
3.455
3.480
10,203,409
+0.05(+1.43%)
Aug 09, 2017
3.463
3.529
3.406
3.431
19,118,002
+0.05(+1.45%)
Aug 08, 2017
3.422
3.455
3.349
3.381
14,900,707
+0.00(+0.00%)
Aug 07, 2017
3.398
3.463
3.365
3.381
10,392,358
-0.04(-1.20%)
Aug 04, 2017
3.504
3.525
3.357
3.422
19,846,360
-0.11(-3.24%)
Aug 03, 2017
3.496
3.643
3.431
3.537
20,603,408
+0.16(+4.85%)
Aug 02, 2017
3.349
3.463
3.332
3.373
18,866,724
+0.00(+0.00%)
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
.