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 (%)
Jun 30, 2016
4.208
4.217
3.987
4.004
19,802,870
-0.11(-2.78%)
Jun 29, 2016
4.143
4.217
4.110
4.118
17,835,148
+0.06(+1.41%)
Jun 28, 2016
4.110
4.184
4.054
4.061
19,034,318
-0.16(-3.69%)
Jun 27, 2016
4.208
4.298
4.069
4.217
19,396,492
+0.03(+0.78%)
Jun 24, 2016
4.487
4.495
4.061
4.184
28,252,764
+0.17(+4.29%)
Jun 23, 2016
3.987
4.061
3.955
4.012
10,618,981
-0.02(-0.61%)
Jun 22, 2016
3.881
4.053
3.840
4.036
13,621,759
+0.13(+3.35%)
Jun 21, 2016
3.897
3.955
3.856
3.905
11,102,108
-0.09(-2.25%)
Jun 20, 2016
3.914
4.036
3.844
3.995
16,459,495
-0.08(-2.01%)
Jun 17, 2016
4.192
4.229
3.987
4.077
74,342,064
-0.02(-0.60%)
Jun 16, 2016
4.454
4.454
4.077
4.102
21,883,174
-0.17(-4.02%)
Jun 15, 2016
4.192
4.380
4.086
4.274
16,118,341
+0.10(+2.35%)
Jun 14, 2016
4.249
4.323
4.106
4.176
17,616,622
-0.05(-1.16%)
Jun 13, 2016
4.372
4.388
4.118
4.225
17,308,696
-0.02(-0.39%)
Jun 10, 2016
4.388
4.495
4.200
4.241
19,623,664
-0.11(-2.45%)
Jun 09, 2016
4.225
4.364
4.184
4.348
17,075,466
+0.10(+2.31%)
Jun 08, 2016
4.249
4.307
4.208
4.249
17,755,020
+0.21(+5.27%)
Jun 07, 2016
4.028
4.073
3.987
4.036
12,947,129
-0.08(-1.99%)
Jun 06, 2016
4.110
4.151
3.963
4.118
21,511,164
+0.05(+1.21%)
Jun 03, 2016
3.832
4.110
3.807
4.069
21,730,046
+0.52(+14.78%)
Jun 02, 2016
3.529
3.602
3.488
3.545
13,475,168
+0.03(+0.93%)
Jun 01, 2016
3.537
3.611
3.414
3.512
15,258,268
+0.02(+0.70%)
May 31, 2016
3.463
3.652
3.439
3.488
19,223,372
+0.02(+0.71%)
May 27, 2016
3.668
3.463
3.463
3.463
21,593,138
-0.23(-6.21%)
May 26, 2016
3.774
3.824
3.668
3.693
12,849,241
+0.08(+2.27%)
May 25, 2016
3.529
3.660
3.455
3.611
13,056,479
+0.05(+1.38%)
May 24, 2016
3.750
3.889
3.553
3.562
27,978,552
-0.44(-11.04%)
May 23, 2016
3.930
4.110
3.881
4.004
10,612,828
-0.07(-1.61%)
May 20, 2016
4.053
4.102
3.938
4.069
14,803,591
+0.03(+0.81%)
May 19, 2016
3.832
4.077
3.758
4.036
27,944,652
+0.02(+0.41%)
May 18, 2016
4.257
4.405
3.987
4.020
21,429,674
-0.34(-7.71%)
May 17, 2016
4.315
4.479
4.233
4.356
13,723,075
+0.04(+0.95%)
May 16, 2016
4.364
4.429
4.241
4.315
15,475,542
+0.07(+1.74%)
May 13, 2016
4.208
4.356
4.167
4.241
20,126,232
+0.07(+1.77%)
May 12, 2016
4.323
4.360
4.102
4.167
18,131,320
-0.13(-3.05%)
May 11, 2016
4.741
4.749
4.036
4.298
36,119,692
-0.22(-4.89%)
May 10, 2016
4.249
4.569
4.167
4.519
21,721,766
+0.26(+6.15%)
May 09, 2016
4.331
4.421
4.249
4.257
21,097,774
-0.32(-6.98%)
May 06, 2016
4.446
4.724
4.413
4.577
28,360,360
+0.25(+5.67%)
May 05, 2016
4.282
4.429
4.242
4.331
21,104,066
+0.18(+4.34%)
May 04, 2016
4.323
4.470
4.118
4.151
24,076,328
-0.28(-6.28%)
May 03, 2016
4.552
4.663
4.380
4.429
27,663,328
-0.19(-4.08%)
May 02, 2016
4.741
4.765
4.540
4.618
25,548,578
-0.05(-1.05%)
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%)
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
.