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 (%)
Mar 31, 2017
2.836
2.901
2.811
2.868
11,486,395
+0.02(+0.86%)
Mar 30, 2017
2.811
2.885
2.811
2.844
8,920,567
+0.01(+0.29%)
Mar 29, 2017
2.770
2.860
2.746
2.836
10,306,215
+0.06(+2.06%)
Mar 28, 2017
2.877
2.893
2.742
2.779
16,123,278
-0.07(-2.30%)
Mar 27, 2017
2.868
2.877
2.811
2.844
10,713,198
+0.07(+2.65%)
Mar 24, 2017
2.803
2.828
2.762
2.770
8,817,511
-0.03(-1.17%)
Mar 23, 2017
2.852
2.877
2.754
2.803
14,830,341
-0.05(-1.72%)
Mar 22, 2017
2.868
2.872
2.795
2.852
9,114,412
+0.01(+0.29%)
Mar 21, 2017
2.844
2.901
2.811
2.844
13,740,223
+0.01(+0.29%)
Mar 20, 2017
2.819
2.844
2.754
2.836
9,921,737
+0.06(+2.06%)
Mar 17, 2017
2.828
2.852
2.738
2.779
16,297,911
-0.03(-1.16%)
Mar 16, 2017
2.901
2.925
2.770
2.811
13,669,052
-0.02(-0.86%)
Mar 15, 2017
2.640
2.852
2.574
2.836
23,448,358
+0.23(+8.78%)
Mar 14, 2017
2.640
2.689
2.582
2.607
15,032,153
-0.05(-1.85%)
Mar 13, 2017
2.705
2.705
2.611
2.656
12,697,156
-0.02(-0.91%)
Mar 10, 2017
2.623
2.705
2.607
2.680
12,759,136
+0.08(+3.14%)
Mar 09, 2017
2.656
2.680
2.591
2.599
9,553,178
-0.06(-2.15%)
Mar 08, 2017
2.623
2.705
2.615
2.656
9,757,870
-0.01(-0.31%)
Mar 07, 2017
2.672
2.713
2.615
2.664
11,118,262
-0.04(-1.51%)
Mar 06, 2017
2.746
2.766
2.640
2.705
11,728,915
-0.05(-1.78%)
Mar 03, 2017
2.689
2.783
2.672
2.754
19,463,840
+0.03(+1.20%)
Mar 02, 2017
2.787
2.828
2.705
2.721
19,163,574
-0.13(-4.58%)
Mar 01, 2017
2.795
2.909
2.762
2.852
18,220,412
-0.04(-1.41%)
Feb 28, 2017
2.983
2.999
2.852
2.893
15,662,261
-0.04(-1.39%)
Feb 27, 2017
3.114
3.220
2.909
2.934
18,049,796
-0.18(-5.77%)
Feb 24, 2017
3.097
3.195
3.056
3.114
13,586,713
+0.08(+2.70%)
Feb 23, 2017
3.163
3.171
3.032
3.032
13,359,946
-0.04(-1.33%)
Feb 22, 2017
3.114
3.130
2.966
3.073
17,500,228
-0.06(-1.83%)
Feb 21, 2017
3.073
3.163
3.069
3.130
13,262,828
-0.04(-1.29%)
Feb 17, 2017
3.171
3.171
3.171
0
-0.04(-1.27%)
Feb 16, 2017
3.187
3.248
3.146
3.212
15,073,129
-0.02(-0.51%)
Feb 15, 2017
3.195
3.252
3.163
3.228
11,291,382
+0.02(+0.51%)
Feb 14, 2017
3.318
3.318
3.195
3.212
13,451,854
-0.04(-1.26%)
Feb 13, 2017
3.310
3.310
3.228
3.252
14,318,931
-0.09(-2.69%)
Feb 10, 2017
3.293
3.375
3.269
3.342
13,764,070
-0.01(-0.24%)
Feb 09, 2017
3.424
3.457
3.302
3.351
14,844,346
-0.07(-2.15%)
Feb 08, 2017
3.359
3.432
3.346
3.424
16,831,006
+0.11(+3.46%)
Feb 07, 2017
3.318
3.449
3.293
3.310
19,493,052
-0.05(-1.46%)
Feb 06, 2017
3.236
3.367
3.203
3.359
12,017,830
+0.16(+4.85%)
Feb 03, 2017
3.203
3.236
3.171
3.203
10,253,887
+0.00(+0.00%)
Feb 02, 2017
3.269
3.277
3.187
3.203
13,268,616
+0.03(+1.03%)
Feb 01, 2017
3.073
3.195
3.056
3.171
21,333,230
-0.02(-0.51%)
Jan 31, 2017
3.122
3.195
3.089
3.187
19,987,640
+0.17(+5.69%)
Jan 30, 2017
2.966
3.081
2.950
3.015
18,460,320
+0.07(+2.22%)
Jan 27, 2017
2.917
2.958
2.885
2.950
12,646,575
+0.02(+0.56%)
Jan 26, 2017
2.942
3.015
2.909
2.934
13,733,462
-0.10(-3.23%)
Jan 25, 2017
3.089
3.105
2.975
3.032
13,521,727
-0.11(-3.39%)
Jan 24, 2017
3.073
3.195
3.065
3.138
21,812,936
+0.07(+2.40%)
Jan 23, 2017
2.983
3.081
2.950
3.065
18,346,798
+0.13(+4.46%)
Jan 20, 2017
2.893
2.971
2.844
2.934
11,758,497
+0.06(+1.99%)
Jan 19, 2017
2.885
2.950
2.836
2.877
13,687,085
-0.03(-1.12%)
Jan 18, 2017
2.958
3.015
2.860
2.909
17,196,930
-0.06(-1.93%)
Jan 17, 2017
2.901
2.975
2.860
2.966
19,457,278
+0.22(+8.04%)
Jan 13, 2017
2.746
2.746
2.746
0
+0.04(+1.51%)
Jan 12, 2017
2.828
2.852
2.672
2.705
17,747,038
-0.05(-1.78%)
Jan 11, 2017
2.746
2.791
2.656
2.754
18,775,236
-0.02(-0.59%)
Jan 10, 2017
2.754
2.799
2.717
2.770
10,654,283
+0.04(+1.50%)
Jan 09, 2017
2.795
2.803
2.717
2.729
12,599,812
-0.01(-0.30%)
Jan 06, 2017
2.787
2.819
2.680
2.738
14,842,561
-0.09(-3.18%)
Jan 05, 2017
2.754
2.868
2.729
2.828
18,437,726
+0.14(+5.17%)
Jan 04, 2017
2.738
2.746
2.664
2.689
13,612,882
+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
.