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 (%)
Apr 29, 2016
4.348
4.667
4.339
4.667
29,829,334
+0.43(+10.25%)
Apr 28, 2016
3.922
4.241
3.897
4.233
24,747,754
+0.38(+10.00%)
Apr 27, 2016
3.873
3.893
3.766
3.848
18,093,878
+0.02(+0.43%)
Apr 26, 2016
3.832
3.881
3.742
3.832
12,751,115
+0.04(+1.08%)
Apr 25, 2016
3.799
3.848
3.701
3.791
12,743,676
-0.01(-0.22%)
Apr 22, 2016
3.815
3.897
3.750
3.799
16,873,704
-0.04(-1.07%)
Apr 21, 2016
3.824
3.897
3.733
3.840
23,509,524
+0.15(+3.99%)
Apr 20, 2016
3.807
3.914
3.668
3.693
28,018,326
-0.06(-1.53%)
Apr 19, 2016
3.635
3.774
3.619
3.750
16,330,314
+0.21(+6.02%)
Apr 18, 2016
3.570
3.582
3.480
3.537
11,324,003
+0.06(+1.65%)
Apr 15, 2016
3.422
3.516
3.357
3.480
10,804,685
+0.10(+2.91%)
Apr 14, 2016
3.512
3.570
3.259
3.381
24,078,528
-0.16(-4.62%)
Apr 13, 2016
3.471
3.676
3.447
3.545
26,771,628
-0.11(-2.91%)
Apr 12, 2016
3.480
3.660
3.398
3.652
26,369,886
+0.20(+5.69%)
Apr 11, 2016
3.332
3.480
3.308
3.455
20,553,258
+0.25(+7.93%)
Apr 08, 2016
3.128
3.242
3.119
3.201
21,221,398
+0.10(+3.17%)
Apr 07, 2016
3.005
3.152
2.997
3.103
27,422,124
+0.17(+5.87%)
Apr 06, 2016
2.857
2.931
2.825
2.931
18,474,890
+0.04(+1.42%)
Apr 05, 2016
2.849
2.907
2.771
2.890
17,266,814
+0.10(+3.52%)
Apr 04, 2016
2.825
2.841
2.710
2.792
15,733,607
-0.06(-2.01%)
Apr 01, 2016
2.669
2.857
2.628
2.849
17,256,364
+0.07(+2.35%)
Mar 31, 2016
2.874
2.931
2.784
2.784
22,198,086
-0.03(-1.16%)
Mar 30, 2016
2.759
2.825
2.661
2.816
30,042,680
+0.07(+2.38%)
Mar 29, 2016
2.473
2.767
2.473
2.751
23,523,858
+0.28(+11.26%)
Mar 28, 2016
2.473
2.505
2.399
2.473
7,297,892
+0.00(+0.00%)
Mar 24, 2016
2.423
2.473
2.473
2.473
16,013,112
+0.07(+2.72%)
Mar 23, 2016
2.505
2.522
2.366
2.407
21,151,480
-0.19(-7.26%)
Mar 22, 2016
2.620
2.669
2.571
2.595
17,133,836
+0.01(+0.32%)
Mar 21, 2016
2.522
2.632
2.509
2.587
12,300,104
+0.02(+0.64%)
Mar 18, 2016
2.571
2.645
2.534
2.571
26,127,516
+0.02(+0.64%)
Mar 17, 2016
2.645
2.694
2.538
2.554
21,973,562
-0.02(-0.95%)
Mar 16, 2016
2.366
2.587
2.309
2.579
20,025,320
+0.16(+6.78%)
Mar 15, 2016
2.325
2.440
2.284
2.415
13,528,561
+0.05(+2.08%)
Mar 14, 2016
2.432
2.505
2.350
2.366
13,315,428
-0.05(-2.03%)
Mar 11, 2016
2.464
2.546
2.399
2.415
13,868,415
-0.06(-2.32%)
Mar 10, 2016
2.366
2.505
2.350
2.473
18,525,816
+0.13(+5.59%)
Mar 09, 2016
2.292
2.407
2.194
2.342
28,020,930
+0.00(+0.00%)
Mar 08, 2016
2.497
2.542
2.276
2.342
22,611,810
-0.13(-5.30%)
Mar 07, 2016
2.522
2.563
2.432
2.473
26,383,944
+0.02(+1.00%)
Mar 04, 2016
2.514
2.620
2.415
2.448
41,584,420
-0.07(-2.61%)
Mar 03, 2016
2.374
2.595
2.374
2.514
35,787,004
+0.14(+5.86%)
Mar 02, 2016
2.350
2.407
2.325
2.374
16,802,456
+0.02(+0.69%)
Mar 01, 2016
2.440
2.448
2.309
2.358
24,377,006
-0.05(-2.04%)
Feb 29, 2016
2.407
2.456
2.378
2.407
19,290,172
+0.03(+1.38%)
Feb 26, 2016
2.350
2.448
2.325
2.374
27,699,368
-0.07(-2.68%)
Feb 25, 2016
2.383
2.456
2.366
2.440
36,088,256
-0.16(-6.29%)
Feb 24, 2016
2.620
2.751
2.522
2.604
22,887,828
+0.09(+3.58%)
Feb 23, 2016
2.505
2.554
2.464
2.514
13,384,289
+0.06(+2.33%)
Feb 22, 2016
2.350
2.473
2.342
2.456
18,571,896
+0.02(+1.01%)
Feb 19, 2016
2.432
2.546
2.391
2.432
17,393,692
-0.04(-1.66%)
Feb 18, 2016
2.243
2.579
2.227
2.473
28,156,460
+0.17(+7.47%)
Feb 17, 2016
2.268
2.325
2.178
2.301
20,036,378
+0.07(+3.31%)
Feb 16, 2016
2.260
2.473
2.219
2.227
32,796,916
-0.23(-9.33%)
Feb 12, 2016
2.292
2.456
2.456
2.456
27,016,706
+0.08(+3.45%)
Feb 11, 2016
2.399
2.522
2.276
2.374
46,209,072
+0.27(+12.84%)
Feb 10, 2016
1.949
2.114
1.883
2.104
21,000,938
+0.11(+5.76%)
Feb 09, 2016
2.039
2.121
1.940
1.990
38,009,880
-0.01(-0.41%)
Feb 08, 2016
2.080
2.121
1.990
1.998
34,370,340
+0.11(+6.09%)
Feb 05, 2016
1.605
1.924
1.572
1.883
24,243,260
+0.22(+13.30%)
Feb 04, 2016
1.531
1.752
1.531
1.662
25,504,830
+0.17(+11.54%)
Feb 03, 2016
1.375
1.490
1.367
1.490
17,426,836
+0.14(+10.30%)
Feb 02, 2016
1.384
1.425
1.326
1.351
7,069,035
-0.07(-4.62%)
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
.