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
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2017
3.555
3.555
3.555
0
+0.02(+0.47%)
Dec 28, 2017
3.564
3.572
3.506
3.539
5,137,727
+0.01(+0.23%)
Dec 27, 2017
3.522
3.564
3.506
3.531
10,549,515
-0.02(-0.69%)
Dec 26, 2017
3.531
3.596
3.498
3.555
6,756,050
+0.06(+1.65%)
Dec 22, 2017
3.506
3.531
3.481
3.498
8,642,558
+0.01(+0.24%)
Dec 21, 2017
3.465
3.506
3.448
3.490
5,979,204
+0.01(+0.24%)
Dec 20, 2017
3.374
3.490
3.366
3.481
8,006,596
+0.10(+2.92%)
Dec 19, 2017
3.374
3.399
3.341
3.383
10,789,772
+0.00(+0.00%)
Dec 18, 2017
3.350
3.415
3.325
3.383
11,028,448
+0.06(+1.73%)
Dec 15, 2017
3.366
3.366
3.284
3.325
20,390,842
-0.02(-0.49%)
Dec 14, 2017
3.341
3.366
3.284
3.341
9,368,176
+0.01(+0.25%)
Dec 13, 2017
3.185
3.366
3.160
3.333
15,126,110
+0.21(+6.58%)
Dec 12, 2017
3.111
3.144
3.111
3.127
8,717,995
-0.02(-0.52%)
Dec 11, 2017
3.185
3.234
3.127
3.144
10,076,239
-0.05(-1.55%)
Dec 08, 2017
3.210
3.243
3.177
3.193
7,363,061
+0.00(+0.00%)
Dec 07, 2017
3.160
3.234
3.152
3.193
13,137,826
-0.02(-0.51%)
Dec 06, 2017
3.226
3.251
3.193
3.210
7,209,844
-0.02(-0.76%)
Dec 05, 2017
3.300
3.300
3.234
3.234
7,184,423
-0.08(-2.48%)
Dec 04, 2017
3.350
3.350
3.276
3.317
8,351,484
-0.05(-1.47%)
Dec 01, 2017
3.432
3.457
3.350
3.366
13,545,768
-0.06(-1.68%)
Nov 30, 2017
3.424
3.465
3.366
3.424
16,922,960
-0.02(-0.48%)
Nov 29, 2017
3.498
3.531
3.424
3.440
8,683,677
-0.11(-3.02%)
Nov 28, 2017
3.539
3.547
3.514
3.547
10,304,745
+0.01(+0.23%)
Nov 27, 2017
3.514
3.547
3.473
3.539
10,806,270
+0.07(+1.90%)
Nov 24, 2017
3.547
3.564
3.473
3.473
4,021,515
-0.08(-2.31%)
Nov 22, 2017
3.564
3.572
3.506
3.555
9,811,788
+0.03(+0.93%)
Nov 21, 2017
3.498
3.547
3.481
3.522
7,375,242
+0.03(+0.94%)
Nov 20, 2017
3.531
3.551
3.477
3.490
5,985,001
-0.07(-2.08%)
Nov 17, 2017
3.547
3.588
3.522
3.564
10,206,168
+0.04(+1.17%)
Nov 16, 2017
3.588
3.596
3.506
3.522
6,555,414
-0.08(-2.28%)
Nov 15, 2017
3.572
3.621
3.539
3.605
12,137,700
+0.07(+2.10%)
Nov 14, 2017
3.531
3.572
3.506
3.531
8,618,507
-0.02(-0.69%)
Nov 13, 2017
3.547
3.547
3.498
3.555
6,856,415
+0.02(+0.47%)
Nov 10, 2017
3.629
3.654
3.490
3.539
15,272,412
-0.06(-1.60%)
Nov 09, 2017
3.580
3.695
3.547
3.596
30,169,268
+0.16(+4.55%)
Nov 08, 2017
3.415
3.457
3.383
3.440
20,145,142
+0.06(+1.70%)
Nov 07, 2017
3.276
3.391
3.267
3.383
13,406,066
+0.09(+2.75%)
Nov 06, 2017
3.267
3.333
3.251
3.292
9,377,877
+0.02(+0.76%)
Nov 03, 2017
3.267
3.308
3.234
3.267
9,192,572
+0.00(+0.00%)
Nov 02, 2017
3.259
3.350
3.243
3.267
10,366,587
+0.01(+0.25%)
Nov 01, 2017
3.276
3.325
3.218
3.259
11,756,736
+0.01(+0.25%)
Oct 31, 2017
3.284
3.284
3.226
3.251
9,497,542
-0.04(-1.25%)
Oct 30, 2017
3.267
3.333
3.234
3.292
6,169,148
+0.04(+1.27%)
Oct 27, 2017
3.169
3.276
3.144
3.251
13,897,950
+0.07(+2.07%)
Oct 26, 2017
3.243
3.267
3.169
3.185
10,955,415
-0.06(-1.78%)
Oct 25, 2017
3.292
3.300
3.226
3.243
13,710,397
-0.07(-2.23%)
Oct 24, 2017
3.358
3.374
3.308
3.317
9,279,015
-0.07(-2.18%)
Oct 23, 2017
3.399
3.415
3.341
3.391
9,213,530
-0.03(-0.96%)
Oct 20, 2017
3.490
3.535
3.407
3.424
11,441,112
-0.12(-3.26%)
Oct 19, 2017
3.522
3.584
3.522
3.539
5,645,706
+0.04(+1.18%)
Oct 18, 2017
3.498
3.531
3.490
3.498
4,690,339
-0.03(-0.93%)
Oct 17, 2017
3.498
3.539
3.465
3.531
7,623,802
+0.01(+0.23%)
Oct 16, 2017
3.654
3.666
3.510
3.522
7,615,949
-0.12(-3.39%)
Oct 13, 2017
3.712
3.720
3.634
3.646
6,035,095
-0.02(-0.45%)
Oct 12, 2017
3.621
3.708
3.588
3.662
9,051,727
+0.05(+1.37%)
Oct 11, 2017
3.572
3.613
3.531
3.613
9,114,426
+0.07(+2.09%)
Oct 10, 2017
3.564
3.580
3.522
3.539
11,502,805
+0.01(+0.23%)
Oct 09, 2017
3.481
3.572
3.481
3.531
8,300,768
+0.01(+0.23%)
Oct 06, 2017
3.481
3.547
3.448
3.522
10,410,753
+0.03(+0.94%)
Oct 05, 2017
3.539
3.547
3.481
3.490
5,677,485
-0.07(-1.85%)
Oct 04, 2017
3.539
3.580
3.522
3.555
5,246,429
+0.03(+0.93%)
Oct 03, 2017
3.473
3.547
3.457
3.522
7,606,295
+0.07(+2.15%)
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
.