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 (%)
Aug 30, 2013
4.436
4.625
4.387
4.526
14,965,288
-0.01(-0.18%)
Aug 29, 2013
4.518
4.592
4.345
4.535
21,789,246
+0.01(+0.18%)
Aug 28, 2013
4.666
4.773
4.485
4.526
21,474,260
-0.12(-2.48%)
Aug 27, 2013
4.987
5.037
4.625
4.642
23,990,402
-0.21(-4.41%)
Aug 26, 2013
4.847
4.938
4.740
4.856
14,122,491
+0.05(+1.03%)
Aug 23, 2013
4.666
4.864
4.628
4.806
13,420,268
+0.14(+3.00%)
Aug 22, 2013
4.658
4.839
4.584
4.666
15,011,690
+0.10(+2.16%)
Aug 21, 2013
4.815
4.815
4.551
4.568
18,387,476
-0.30(-6.09%)
Aug 20, 2013
4.716
4.905
4.691
4.864
19,516,012
+0.16(+3.50%)
Aug 19, 2013
4.946
4.946
4.675
4.699
15,891,157
-0.17(-3.55%)
Aug 16, 2013
5.053
5.127
4.823
4.872
20,297,616
-0.12(-2.31%)
Aug 15, 2013
4.724
5.029
4.658
4.987
20,737,192
+0.23(+4.84%)
Aug 14, 2013
4.469
4.790
4.452
4.757
18,455,840
+0.32(+7.24%)
Aug 13, 2013
4.584
4.605
4.405
4.436
12,086,412
-0.15(-3.23%)
Aug 12, 2013
4.477
4.658
4.477
4.584
15,903,195
+0.27(+6.30%)
Aug 09, 2013
4.280
4.403
4.230
4.312
21,766,802
+0.01(+0.19%)
Aug 08, 2013
4.115
4.317
4.099
4.304
21,708,478
+0.25(+6.09%)
Aug 07, 2013
4.057
4.164
4.033
4.057
10,012,161
-0.02(-0.60%)
Aug 06, 2013
4.214
4.214
4.074
4.082
17,214,586
-0.12(-2.75%)
Aug 05, 2013
4.214
4.271
4.197
4.197
7,128,441
+0.00(+0.00%)
Aug 02, 2013
4.255
4.329
4.182
4.197
12,051,606
-0.02(-0.39%)
Aug 01, 2013
4.354
4.370
4.123
4.214
19,407,458
-0.09(-2.10%)
Jul 31, 2013
4.354
4.461
4.230
4.304
15,066,092
-0.02(-0.57%)
Jul 30, 2013
4.411
4.436
4.255
4.329
10,679,627
-0.08(-1.87%)
Jul 29, 2013
4.461
4.518
4.411
4.411
7,214,409
-0.09(-2.01%)
Jul 26, 2013
4.370
4.510
4.321
4.502
8,663,328
+0.08(+1.86%)
Jul 25, 2013
4.378
4.531
4.370
4.419
14,290,707
+0.01(+0.19%)
Jul 24, 2013
4.617
4.633
4.321
4.411
14,639,424
-0.26(-5.47%)
Jul 23, 2013
4.551
4.691
4.494
4.666
17,138,330
+0.08(+1.80%)
Jul 22, 2013
4.477
4.625
4.378
4.584
18,866,124
+0.35(+8.37%)
Jul 19, 2013
4.090
4.263
4.041
4.230
9,077,049
+0.19(+4.68%)
Jul 18, 2013
4.107
4.164
4.008
4.041
6,692,488
-0.06(-1.41%)
Jul 17, 2013
4.255
4.395
4.074
4.099
10,086,244
-0.10(-2.35%)
Jul 16, 2013
3.975
4.205
3.942
4.197
12,672,582
+0.26(+6.47%)
Jul 15, 2013
3.983
4.041
3.942
3.942
7,288,779
-0.05(-1.24%)
Jul 12, 2013
4.049
4.066
3.950
3.992
6,232,003
-0.08(-2.02%)
Jul 11, 2013
4.041
4.074
3.950
4.074
11,741,194
+0.27(+7.14%)
Jul 10, 2013
3.794
3.901
3.745
3.802
15,073,380
+0.02(+0.65%)
Jul 09, 2013
3.893
3.794
3.745
3.778
13,665,844
-0.01(-0.22%)
Jul 08, 2013
3.950
3.967
3.778
3.786
10,076,760
-0.12(-3.16%)
Jul 05, 2013
4.008
4.024
3.810
3.909
13,952,848
-0.26(-6.13%)
Jul 03, 2013
4.074
4.173
4.049
4.164
7,014,577
+0.13(+3.27%)
Jul 02, 2013
4.164
4.214
3.983
4.033
12,962,811
-0.16(-3.92%)
Jul 01, 2013
4.288
4.354
4.115
4.197
10,898,883
+0.00(+0.00%)
Jun 28, 2013
3.761
4.238
3.736
4.197
25,442,062
+0.38(+9.91%)
Jun 27, 2013
3.835
3.901
3.736
3.819
14,455,690
+0.07(+1.75%)
Jun 26, 2013
3.843
3.868
3.728
3.753
20,610,576
-0.21(-5.39%)
Jun 25, 2013
4.000
4.066
3.950
3.967
9,947,605
-0.04(-1.03%)
Jun 24, 2013
4.074
4.115
3.975
4.008
23,873,566
-0.13(-3.18%)
Jun 21, 2013
4.148
4.230
4.000
4.140
19,174,684
-0.02(-0.40%)
Jun 20, 2013
4.197
4.337
4.074
4.156
48,866,108
-0.38(-8.35%)
Jun 19, 2013
4.749
4.790
4.526
4.535
13,281,021
-0.21(-4.51%)
Jun 18, 2013
4.790
4.856
4.683
4.749
8,960,748
-0.08(-1.70%)
Jun 17, 2013
4.806
4.967
4.782
4.831
8,647,835
+0.04(+0.86%)
Jun 14, 2013
4.971
4.987
4.782
4.790
8,712,336
-0.16(-3.16%)
Jun 13, 2013
4.749
4.963
4.732
4.946
10,877,578
+0.11(+2.21%)
Jun 12, 2013
4.782
4.979
4.749
4.839
12,507,011
-0.05(-1.01%)
Jun 11, 2013
4.839
5.029
4.790
4.889
18,139,228
-0.31(-6.01%)
Jun 10, 2013
5.119
5.300
5.061
5.201
8,628,520
+0.04(+0.80%)
Jun 07, 2013
5.284
5.337
5.078
5.160
11,989,198
-0.26(-4.71%)
Jun 06, 2013
5.349
5.456
5.292
5.415
13,634,506
+0.06(+1.08%)
Jun 05, 2013
5.341
5.469
5.284
5.358
10,642,439
+0.06(+1.09%)
Jun 04, 2013
5.333
5.366
5.226
5.300
8,877,269
-0.12(-2.28%)
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
.