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
)
7.930
-0.290 (-3.53%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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, 2017
3.496
3.595
3.438
3.554
15,497,002
+0.06(+1.65%)
May 30, 2017
3.463
3.603
3.463
3.496
13,967,844
+0.02(+0.47%)
May 26, 2017
3.529
3.529
3.447
3.480
9,427,103
+0.02(+0.48%)
May 25, 2017
3.480
3.504
3.422
3.463
8,789,689
-0.03(-0.94%)
May 24, 2017
3.438
3.496
3.339
3.496
16,194,218
+0.06(+1.68%)
May 23, 2017
3.521
3.562
3.426
3.438
16,513,452
-0.05(-1.42%)
May 22, 2017
3.504
3.554
3.471
3.488
7,934,199
-0.02(-0.47%)
May 19, 2017
3.513
3.525
3.471
3.504
13,752,929
+0.03(+0.95%)
May 18, 2017
3.504
3.554
3.438
3.471
23,686,782
-0.06(-1.64%)
May 17, 2017
3.529
3.612
3.504
3.529
17,360,238
+0.07(+1.90%)
May 16, 2017
3.430
3.516
3.405
3.463
12,110,272
+0.02(+0.72%)
May 15, 2017
3.447
3.488
3.372
3.438
15,249,579
+0.02(+0.72%)
May 12, 2017
3.397
3.484
3.397
3.414
15,976,690
+0.03(+0.98%)
May 11, 2017
3.240
3.405
3.232
3.381
20,964,908
+0.16(+5.13%)
May 10, 2017
3.150
3.257
3.142
3.216
17,125,506
+0.12(+4.00%)
May 09, 2017
3.092
3.117
3.026
3.092
14,977,631
-0.05(-1.57%)
May 08, 2017
3.133
3.150
3.076
3.142
9,089,105
+0.03(+1.06%)
May 05, 2017
2.993
3.133
2.977
3.109
12,335,835
+0.14(+4.72%)
May 04, 2017
2.977
2.977
2.907
2.968
18,809,214
-0.08(-2.70%)
May 03, 2017
2.828
3.232
2.820
3.051
43,053,904
+0.28(+10.12%)
May 02, 2017
2.771
2.845
2.762
2.771
17,846,786
-0.03(-1.18%)
May 01, 2017
2.853
2.890
2.779
2.803
12,825,999
-0.07(-2.58%)
Apr 28, 2017
2.808
2.907
2.795
2.878
15,073,166
+0.06(+2.05%)
Apr 27, 2017
2.853
2.853
2.762
2.820
18,463,508
-0.08(-2.84%)
Apr 26, 2017
2.902
2.919
2.766
2.902
25,981,182
+0.01(+0.28%)
Apr 25, 2017
3.043
3.067
2.878
2.894
21,899,016
-0.21(-6.65%)
Apr 24, 2017
3.109
3.170
3.084
3.100
14,711,404
-0.08(-2.59%)
Apr 21, 2017
3.117
3.191
3.084
3.183
20,199,200
+0.07(+2.12%)
Apr 20, 2017
3.067
3.117
3.043
3.117
11,695,151
+0.05(+1.61%)
Apr 19, 2017
3.117
3.125
3.001
3.067
22,964,526
-0.11(-3.38%)
Apr 18, 2017
3.150
3.183
3.116
3.175
11,092,874
+0.00(+0.00%)
Apr 17, 2017
3.125
3.216
3.109
3.175
10,628,512
+0.04(+1.32%)
Apr 13, 2017
3.191
3.208
3.113
3.133
12,931,965
-0.04(-1.30%)
Apr 12, 2017
3.051
3.175
3.043
3.175
17,490,748
+0.11(+3.49%)
Apr 11, 2017
3.010
3.092
2.968
3.067
14,458,686
+0.11(+3.62%)
Apr 10, 2017
2.919
2.977
2.886
2.960
8,379,586
+0.01(+0.28%)
Apr 07, 2017
3.006
3.067
2.894
2.952
22,853,732
+0.01(+0.28%)
Apr 06, 2017
2.968
2.968
2.911
2.944
7,143,123
-0.02(-0.83%)
Apr 05, 2017
2.886
2.985
2.869
2.968
14,697,372
+0.02(+0.56%)
Apr 04, 2017
2.952
2.968
2.894
2.952
9,029,945
+0.02(+0.56%)
Apr 03, 2017
2.886
2.960
2.869
2.935
15,422,762
+0.04(+1.42%)
Mar 31, 2017
2.861
2.927
2.836
2.894
11,384,020
+0.02(+0.86%)
Mar 30, 2017
2.836
2.911
2.836
2.869
8,841,061
+0.01(+0.29%)
Mar 29, 2017
2.795
2.886
2.771
2.861
10,214,359
+0.06(+2.06%)
Mar 28, 2017
2.902
2.919
2.766
2.803
15,979,576
-0.07(-2.30%)
Mar 27, 2017
2.894
2.902
2.836
2.869
10,617,715
+0.07(+2.65%)
Mar 24, 2017
2.828
2.853
2.787
2.795
8,738,923
-0.03(-1.17%)
Mar 23, 2017
2.878
2.902
2.779
2.828
14,698,163
-0.05(-1.72%)
Mar 22, 2017
2.894
2.898
2.820
2.878
9,033,177
+0.01(+0.29%)
Mar 21, 2017
2.869
2.927
2.836
2.869
13,617,760
+0.01(+0.29%)
Mar 20, 2017
2.845
2.869
2.779
2.861
9,833,307
+0.06(+2.06%)
Mar 17, 2017
2.853
2.878
2.762
2.803
16,152,652
-0.03(-1.16%)
Mar 16, 2017
2.927
2.951
2.795
2.836
13,547,224
-0.02(-0.86%)
Mar 15, 2017
2.663
2.878
2.597
2.861
23,239,370
+0.23(+8.78%)
Mar 14, 2017
2.663
2.713
2.606
2.630
14,898,176
-0.05(-1.85%)
Mar 13, 2017
2.729
2.729
2.634
2.680
12,583,990
-0.02(-0.91%)
Mar 10, 2017
2.647
2.729
2.630
2.705
12,645,418
+0.08(+3.14%)
Mar 09, 2017
2.680
2.705
2.614
2.622
9,468,034
-0.06(-2.15%)
Mar 08, 2017
2.647
2.729
2.639
2.680
9,670,901
-0.01(-0.31%)
Mar 07, 2017
2.696
2.738
2.639
2.688
11,019,169
-0.04(-1.51%)
Mar 06, 2017
2.771
2.791
2.663
2.729
11,624,379
-0.05(-1.78%)
Mar 03, 2017
2.713
2.808
2.696
2.779
19,290,364
+0.03(+1.20%)
Mar 02, 2017
2.812
2.853
2.729
2.746
18,992,774
-0.13(-4.58%)
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
.