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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016
3.488
3.678
3.463
3.513
19,087,838
+0.02(+0.71%)
May 27, 2016
3.694
3.488
3.488
3.488
21,440,898
-0.23(-6.21%)
May 26, 2016
3.801
3.851
3.694
3.719
12,758,649
+0.08(+2.27%)
May 25, 2016
3.554
3.686
3.480
3.636
12,964,425
+0.05(+1.38%)
May 24, 2016
3.776
3.917
3.579
3.587
27,781,292
-0.45(-11.04%)
May 23, 2016
3.958
4.139
3.908
4.032
10,538,002
-0.07(-1.61%)
May 20, 2016
4.082
4.131
3.966
4.098
14,699,219
+0.03(+0.81%)
May 19, 2016
3.859
4.106
3.785
4.065
27,747,630
+0.02(+0.41%)
May 18, 2016
4.288
4.436
4.016
4.049
21,278,584
-0.34(-7.71%)
May 17, 2016
4.345
4.510
4.263
4.387
13,626,321
+0.04(+0.95%)
May 16, 2016
4.395
4.461
4.271
4.345
15,366,432
+0.07(+1.74%)
May 13, 2016
4.238
4.387
4.197
4.271
19,984,334
+0.07(+1.77%)
May 12, 2016
4.354
4.391
4.131
4.197
18,003,486
-0.13(-3.05%)
May 11, 2016
4.774
4.782
4.065
4.329
35,865,032
-0.22(-4.89%)
May 10, 2016
4.279
4.601
4.197
4.552
21,568,618
+0.26(+6.15%)
May 09, 2016
4.362
4.453
4.279
4.288
20,949,024
-0.32(-6.98%)
May 06, 2016
4.477
4.758
4.444
4.609
28,160,408
+0.25(+5.67%)
May 05, 2016
4.312
4.461
4.272
4.362
20,955,274
+0.18(+4.34%)
May 04, 2016
4.354
4.502
4.148
4.180
23,906,578
-0.28(-6.28%)
May 03, 2016
4.585
4.696
4.411
4.461
27,468,288
-0.19(-4.08%)
May 02, 2016
4.774
4.799
4.572
4.650
25,368,448
-0.05(-1.05%)
Apr 29, 2016
4.378
4.700
4.370
4.700
29,619,024
+0.44(+10.25%)
Apr 28, 2016
3.950
4.271
3.925
4.263
24,573,270
+0.39(+10.00%)
Apr 27, 2016
3.900
3.921
3.793
3.875
17,966,308
+0.02(+0.43%)
Apr 26, 2016
3.859
3.908
3.768
3.859
12,661,214
+0.04(+1.08%)
Apr 25, 2016
3.826
3.875
3.727
3.818
12,653,827
-0.01(-0.22%)
Apr 22, 2016
3.842
3.925
3.776
3.826
16,754,736
-0.04(-1.07%)
Apr 21, 2016
3.851
3.925
3.760
3.867
23,343,770
+0.15(+3.99%)
Apr 20, 2016
3.834
3.941
3.694
3.719
27,820,784
-0.06(-1.53%)
Apr 19, 2016
3.661
3.801
3.645
3.776
16,215,178
+0.21(+6.02%)
Apr 18, 2016
3.595
3.607
3.504
3.562
11,244,164
+0.06(+1.65%)
Apr 15, 2016
3.447
3.541
3.381
3.504
10,728,508
+0.10(+2.91%)
Apr 14, 2016
3.537
3.595
3.282
3.405
23,908,764
-0.16(-4.62%)
Apr 13, 2016
3.496
3.702
3.471
3.570
26,582,876
-0.11(-2.92%)
Apr 12, 2016
3.504
3.686
3.422
3.678
26,183,968
+0.20(+5.69%)
Apr 11, 2016
3.356
3.504
3.331
3.480
20,408,348
+0.26(+7.93%)
Apr 08, 2016
3.150
3.265
3.142
3.224
21,071,778
+0.10(+3.17%)
Apr 07, 2016
3.026
3.175
3.018
3.125
27,228,786
+0.17(+5.87%)
Apr 06, 2016
2.878
2.952
2.845
2.952
18,344,634
+0.04(+1.42%)
Apr 05, 2016
2.869
2.927
2.791
2.911
17,145,076
+0.10(+3.52%)
Apr 04, 2016
2.845
2.861
2.729
2.812
15,622,678
-0.06(-2.01%)
Apr 01, 2016
2.688
2.878
2.647
2.869
17,134,700
+0.07(+2.35%)
Mar 31, 2016
2.894
2.952
2.803
2.803
22,041,580
-0.03(-1.16%)
Mar 30, 2016
2.779
2.845
2.680
2.836
29,830,864
+0.07(+2.38%)
Mar 29, 2016
2.490
2.787
2.490
2.771
23,358,004
+0.28(+11.26%)
Mar 28, 2016
2.490
2.523
2.416
2.490
7,246,439
+0.00(+0.00%)
Mar 24, 2016
2.441
2.490
2.490
2.490
15,900,212
+0.07(+2.72%)
Mar 23, 2016
2.523
2.540
2.383
2.424
21,002,352
-0.19(-7.26%)
Mar 22, 2016
2.639
2.688
2.589
2.614
17,013,036
+0.01(+0.32%)
Mar 21, 2016
2.540
2.651
2.527
2.606
12,213,382
+0.02(+0.64%)
Mar 18, 2016
2.589
2.664
2.552
2.589
25,943,306
+0.02(+0.64%)
Mar 17, 2016
2.663
2.713
2.556
2.573
21,818,638
-0.02(-0.95%)
Mar 16, 2016
2.383
2.606
2.325
2.597
19,884,132
+0.16(+6.78%)
Mar 15, 2016
2.342
2.457
2.301
2.432
13,433,178
+0.05(+2.08%)
Mar 14, 2016
2.449
2.523
2.366
2.383
13,221,548
-0.05(-2.03%)
Mar 11, 2016
2.482
2.564
2.416
2.432
13,770,637
-0.06(-2.32%)
Mar 10, 2016
2.383
2.523
2.366
2.490
18,395,202
+0.13(+5.59%)
Mar 09, 2016
2.309
2.424
2.210
2.358
27,823,370
+0.00(+0.00%)
Mar 08, 2016
2.515
2.560
2.292
2.358
22,452,386
-0.13(-5.30%)
Mar 07, 2016
2.540
2.581
2.449
2.490
26,197,926
+0.02(+1.00%)
Mar 04, 2016
2.531
2.639
2.432
2.465
41,291,232
-0.07(-2.61%)
Mar 03, 2016
2.391
2.614
2.391
2.531
35,534,692
+0.14(+5.86%)
Mar 02, 2016
2.366
2.424
2.342
2.391
16,683,991
+0.02(+0.69%)
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
.