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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2016
2.429
2.478
2.400
2.429
19,118,246
+0.03(+1.38%)
Feb 26, 2016
2.371
2.470
2.346
2.396
27,452,494
-0.07(-2.68%)
Feb 25, 2016
2.404
2.478
2.387
2.462
35,766,616
-0.17(-6.29%)
Feb 24, 2016
2.644
2.776
2.544
2.627
22,683,836
+0.09(+3.58%)
Feb 23, 2016
2.528
2.577
2.487
2.536
13,265,000
+0.06(+2.33%)
Feb 22, 2016
2.371
2.495
2.363
2.478
18,406,370
+0.02(+1.01%)
Feb 19, 2016
2.454
2.569
2.412
2.454
17,238,668
-0.04(-1.66%)
Feb 18, 2016
2.264
2.602
2.247
2.495
27,905,512
+0.17(+7.47%)
Feb 17, 2016
2.288
2.346
2.197
2.321
19,857,802
+0.07(+3.31%)
Feb 16, 2016
2.280
2.495
2.239
2.247
32,504,608
-0.23(-9.33%)
Feb 12, 2016
2.313
2.478
2.478
2.478
26,775,916
+0.08(+3.45%)
Feb 11, 2016
2.420
2.544
2.297
2.396
45,797,228
+0.27(+12.84%)
Feb 10, 2016
1.966
2.133
1.900
2.123
20,813,762
+0.12(+5.76%)
Feb 09, 2016
2.057
2.140
1.958
2.007
37,671,112
-0.01(-0.41%)
Feb 08, 2016
2.098
2.140
2.007
2.016
34,064,008
+0.12(+6.09%)
Feb 05, 2016
1.619
1.941
1.586
1.900
24,027,188
+0.22(+13.30%)
Feb 04, 2016
1.545
1.768
1.545
1.677
25,277,514
+0.17(+11.54%)
Feb 03, 2016
1.388
1.504
1.380
1.504
17,271,516
+0.14(+10.30%)
Feb 02, 2016
1.396
1.437
1.338
1.363
7,006,031
-0.07(-4.62%)
Feb 01, 2016
1.380
1.429
1.371
1.429
10,346,055
+0.07(+5.49%)
Jan 29, 2016
1.314
1.384
1.305
1.355
7,822,607
+0.04(+3.14%)
Jan 28, 2016
1.355
1.380
1.314
1.314
7,738,272
-0.07(-4.79%)
Jan 27, 2016
1.355
1.392
1.314
1.380
10,708,483
+0.02(+1.83%)
Jan 26, 2016
1.297
1.363
1.289
1.355
16,254,056
+0.08(+6.49%)
Jan 25, 2016
1.305
1.347
1.247
1.272
14,847,805
-0.02(-1.28%)
Jan 22, 2016
1.231
1.305
1.206
1.289
19,276,460
+0.03(+2.63%)
Jan 21, 2016
1.181
1.264
1.148
1.256
12,081,638
+0.02(+2.01%)
Jan 20, 2016
1.173
1.247
1.165
1.231
14,468,250
+0.09(+7.97%)
Jan 19, 2016
1.264
1.272
1.082
1.140
21,511,450
-0.08(-6.76%)
Jan 15, 2016
1.363
1.223
1.223
1.223
13,761,942
-0.10(-7.50%)
Jan 14, 2016
1.338
1.363
1.280
1.322
10,321,793
-0.07(-4.76%)
Jan 13, 2016
1.371
1.429
1.338
1.388
13,120,350
+0.02(+1.21%)
Jan 12, 2016
1.404
1.413
1.338
1.371
12,372,295
-0.05(-3.49%)
Jan 11, 2016
1.553
1.570
1.388
1.421
15,605,641
-0.12(-8.02%)
Jan 08, 2016
1.586
1.603
1.512
1.545
17,732,878
-0.11(-6.50%)
Jan 07, 2016
1.578
1.669
1.545
1.652
19,672,968
+0.11(+6.95%)
Jan 06, 2016
1.553
1.603
1.528
1.545
13,393,275
+0.02(+1.08%)
Jan 05, 2016
1.570
1.578
1.520
1.528
7,271,442
-0.03(-2.12%)
Jan 04, 2016
1.528
1.578
1.512
1.561
8,551,168
+0.06(+3.85%)
Dec 31, 2015
1.504
1.504
1.504
1.504
6,439,259
-0.01(-0.55%)
Dec 30, 2015
1.512
1.545
1.495
1.512
6,715,826
-0.03(-2.14%)
Dec 29, 2015
1.553
1.586
1.512
1.545
6,945,908
+0.03(+2.19%)
Dec 28, 2015
1.586
1.603
1.504
1.512
5,922,994
-0.10(-6.15%)
Dec 24, 2015
1.570
1.611
1.611
1.611
4,844,182
+0.05(+3.17%)
Dec 23, 2015
1.561
1.603
1.553
1.561
6,910,252
-0.01(-0.53%)
Dec 22, 2015
1.545
1.586
1.537
1.570
7,710,932
+0.00(+0.00%)
Dec 21, 2015
1.570
1.611
1.545
1.570
10,311,184
+0.02(+1.06%)
Dec 18, 2015
1.520
1.603
1.479
1.553
19,685,768
+0.08(+5.62%)
Dec 17, 2015
1.537
1.537
1.446
1.470
10,051,762
-0.13(-8.25%)
Dec 16, 2015
1.594
1.611
1.512
1.603
13,434,641
+0.04(+2.65%)
Dec 15, 2015
1.586
1.586
1.495
1.561
10,652,555
+0.02(+1.07%)
Dec 14, 2015
1.644
1.652
1.528
1.545
12,837,473
-0.12(-7.43%)
Dec 11, 2015
1.594
1.710
1.578
1.669
14,196,488
+0.06(+3.59%)
Dec 10, 2015
1.611
1.669
1.586
1.611
9,126,015
-0.01(-0.51%)
Dec 09, 2015
1.627
1.652
1.574
1.619
7,813,374
+0.02(+1.55%)
Dec 08, 2015
1.652
1.669
1.561
1.594
9,111,115
-0.06(-3.50%)
Dec 07, 2015
1.718
1.743
1.619
1.652
9,815,649
-0.11(-6.10%)
Dec 04, 2015
1.677
1.764
1.677
1.760
12,015,861
+0.10(+5.97%)
Dec 03, 2015
1.669
1.694
1.603
1.660
11,913,432
+0.02(+1.00%)
Dec 02, 2015
1.652
1.694
1.594
1.644
10,015,263
-0.05(-2.93%)
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
.