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
)
6.590
+0.040 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
4.387
4.709
4.378
4.709
29,563,476
+0.44(+10.25%)
Apr 28, 2016
3.957
4.279
3.932
4.271
24,527,184
+0.39(+10.00%)
Apr 27, 2016
3.907
3.928
3.800
3.883
17,932,614
+0.02(+0.43%)
Apr 26, 2016
3.866
3.916
3.775
3.866
12,637,469
+0.04(+1.08%)
Apr 25, 2016
3.833
3.883
3.734
3.825
12,630,096
-0.01(-0.22%)
Apr 22, 2016
3.850
3.932
3.784
3.833
16,723,314
-0.04(-1.07%)
Apr 21, 2016
3.858
3.932
3.767
3.874
23,299,992
+0.15(+3.99%)
Apr 20, 2016
3.841
3.949
3.701
3.726
27,768,608
-0.06(-1.53%)
Apr 19, 2016
3.668
3.808
3.651
3.784
16,184,768
+0.21(+6.02%)
Apr 18, 2016
3.602
3.614
3.511
3.569
11,223,076
+0.06(+1.65%)
Apr 15, 2016
3.453
3.548
3.387
3.511
10,708,387
+0.10(+2.91%)
Apr 14, 2016
3.544
3.602
3.288
3.412
23,863,924
-0.17(-4.62%)
Apr 13, 2016
3.503
3.709
3.478
3.577
26,533,022
-0.11(-2.91%)
Apr 12, 2016
3.511
3.693
3.428
3.684
26,134,860
+0.20(+5.69%)
Apr 11, 2016
3.362
3.511
3.337
3.486
20,370,074
+0.26(+7.93%)
Apr 08, 2016
3.156
3.271
3.147
3.230
21,032,258
+0.10(+3.17%)
Apr 07, 2016
3.032
3.180
3.024
3.131
27,177,720
+0.17(+5.87%)
Apr 06, 2016
2.883
2.957
2.850
2.957
18,310,230
+0.04(+1.42%)
Apr 05, 2016
2.875
2.933
2.796
2.916
17,112,920
+0.10(+3.52%)
Apr 04, 2016
2.850
2.867
2.734
2.817
15,593,379
-0.06(-2.01%)
Apr 01, 2016
2.693
2.883
2.652
2.875
17,102,564
+0.07(+2.35%)
Mar 31, 2016
2.900
2.957
2.809
2.809
22,000,242
-0.03(-1.16%)
Mar 30, 2016
2.784
2.850
2.685
2.842
29,774,920
+0.07(+2.38%)
Mar 29, 2016
2.495
2.792
2.495
2.776
23,314,198
+0.28(+11.26%)
Mar 28, 2016
2.495
2.528
2.420
2.495
7,232,849
+0.00(+0.00%)
Mar 24, 2016
2.445
2.495
2.495
2.495
15,870,392
+0.07(+2.72%)
Mar 23, 2016
2.528
2.544
2.387
2.429
20,962,964
-0.19(-7.26%)
Mar 22, 2016
2.644
2.693
2.594
2.619
16,981,128
+0.01(+0.32%)
Mar 21, 2016
2.544
2.656
2.532
2.610
12,190,477
+0.02(+0.64%)
Mar 18, 2016
2.594
2.669
2.557
2.594
25,894,652
+0.02(+0.64%)
Mar 17, 2016
2.668
2.718
2.561
2.577
21,777,718
-0.02(-0.95%)
Mar 16, 2016
2.387
2.610
2.330
2.602
19,846,842
+0.17(+6.78%)
Mar 15, 2016
2.346
2.462
2.305
2.437
13,407,985
+0.05(+2.08%)
Mar 14, 2016
2.454
2.528
2.371
2.387
13,196,752
-0.05(-2.03%)
Mar 11, 2016
2.487
2.569
2.420
2.437
13,744,811
-0.06(-2.32%)
Mar 10, 2016
2.387
2.528
2.371
2.495
18,360,702
+0.13(+5.59%)
Mar 09, 2016
2.313
2.429
2.214
2.363
27,771,190
+0.00(+0.00%)
Mar 08, 2016
2.520
2.565
2.297
2.363
22,410,278
-0.13(-5.30%)
Mar 07, 2016
2.544
2.586
2.454
2.495
26,148,794
+0.02(+1.00%)
Mar 04, 2016
2.536
2.644
2.437
2.470
41,213,792
-0.07(-2.61%)
Mar 03, 2016
2.396
2.619
2.396
2.536
35,468,048
+0.14(+5.86%)
Mar 02, 2016
2.371
2.429
2.346
2.396
16,652,701
+0.02(+0.69%)
Mar 01, 2016
2.462
2.470
2.330
2.379
24,159,742
-0.05(-2.04%)
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%)
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
.