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 (%)
Jan 31, 2017
3.150
3.224
3.117
3.216
19,809,496
+0.17(+5.69%)
Jan 30, 2017
2.993
3.109
2.977
3.043
18,295,788
+0.07(+2.22%)
Jan 27, 2017
2.944
2.985
2.911
2.977
12,533,859
+0.02(+0.56%)
Jan 26, 2017
2.968
3.043
2.935
2.960
13,611,060
-0.10(-3.23%)
Jan 25, 2017
3.117
3.133
3.001
3.059
13,401,212
-0.11(-3.39%)
Jan 24, 2017
3.100
3.224
3.092
3.166
21,618,522
+0.07(+2.40%)
Jan 23, 2017
3.010
3.109
2.977
3.092
18,183,278
+0.13(+4.46%)
Jan 20, 2017
2.919
2.997
2.869
2.960
11,653,697
+0.06(+1.99%)
Jan 19, 2017
2.911
2.977
2.861
2.902
13,565,096
-0.03(-1.12%)
Jan 18, 2017
2.985
3.043
2.886
2.935
17,043,660
-0.06(-1.93%)
Jan 17, 2017
2.927
3.001
2.886
2.993
19,283,862
+0.22(+8.04%)
Jan 13, 2017
2.771
2.771
2.771
0
+0.04(+1.51%)
Jan 12, 2017
2.853
2.878
2.696
2.729
17,588,864
-0.05(-1.78%)
Jan 11, 2017
2.771
2.816
2.680
2.779
18,607,898
-0.02(-0.59%)
Jan 10, 2017
2.779
2.824
2.742
2.795
10,559,324
+0.04(+1.50%)
Jan 09, 2017
2.820
2.828
2.742
2.754
12,487,513
-0.01(-0.30%)
Jan 06, 2017
2.812
2.845
2.705
2.762
14,710,273
-0.09(-3.18%)
Jan 05, 2017
2.779
2.894
2.754
2.853
18,273,396
+0.14(+5.17%)
Jan 04, 2017
2.762
2.771
2.688
2.713
13,491,554
+0.00(+0.00%)
Jan 03, 2017
2.597
2.713
2.581
2.713
15,564,820
+0.15(+5.79%)
Dec 30, 2016
2.564
2.564
2.564
0
-0.13(-4.89%)
Dec 29, 2016
2.614
2.738
2.589
2.696
22,107,660
+0.13(+5.14%)
Dec 28, 2016
2.490
2.581
2.461
2.564
13,559,892
+0.06(+2.30%)
Dec 27, 2016
2.465
2.540
2.441
2.507
8,253,235
+0.08(+3.40%)
Dec 23, 2016
2.424
2.424
2.424
0
+0.02(+1.03%)
Dec 22, 2016
2.383
2.449
2.375
2.399
12,006,383
-0.06(-2.35%)
Dec 21, 2016
2.490
2.507
2.441
2.457
7,076,050
-0.04(-1.65%)
Dec 20, 2016
2.432
2.498
2.387
2.498
14,568,753
+0.02(+0.66%)
Dec 19, 2016
2.515
2.548
2.457
2.482
33,408,782
-0.02(-0.66%)
Dec 16, 2016
2.614
2.630
2.498
2.498
54,087,232
-0.08(-3.20%)
Dec 15, 2016
2.540
2.597
2.457
2.581
26,895,208
-0.07(-2.49%)
Dec 14, 2016
2.845
2.941
2.639
2.647
27,786,006
-0.16(-5.59%)
Dec 13, 2016
2.729
2.820
2.721
2.803
16,954,688
+0.07(+2.72%)
Dec 12, 2016
2.672
2.746
2.639
2.729
15,074,544
+0.08(+3.12%)
Dec 09, 2016
2.729
2.754
2.639
2.647
15,898,365
-0.12(-4.46%)
Dec 08, 2016
2.795
2.808
2.741
2.771
13,116,761
-0.03(-1.18%)
Dec 07, 2016
2.853
2.865
2.762
2.803
13,825,675
+0.01(+0.30%)
Dec 06, 2016
2.795
2.869
2.762
2.795
11,835,558
-0.02(-0.59%)
Dec 05, 2016
2.762
2.853
2.672
2.812
18,024,158
-0.05(-1.73%)
Dec 02, 2016
2.762
2.911
2.754
2.861
13,047,290
+0.13(+4.83%)
Dec 01, 2016
2.705
2.812
2.643
2.729
18,427,428
+0.02(+0.61%)
Nov 30, 2016
2.729
2.771
2.663
2.713
15,777,493
-0.07(-2.37%)
Nov 29, 2016
2.696
2.824
2.688
2.779
13,036,201
+0.00(+0.00%)
Nov 28, 2016
2.680
2.787
2.626
2.779
19,562,594
+0.16(+6.31%)
Nov 25, 2016
2.647
2.680
2.597
2.614
7,238,915
+0.00(+0.00%)
Nov 23, 2016
2.614
2.614
2.614
0
-0.22(-7.85%)
Nov 22, 2016
2.803
2.861
2.738
2.836
15,405,053
+0.01(+0.29%)
Nov 21, 2016
2.845
2.911
2.795
2.828
15,441,405
+0.03(+1.18%)
Nov 18, 2016
2.845
2.911
2.746
2.795
18,203,274
-0.14(-4.78%)
Nov 17, 2016
3.034
3.080
2.845
2.935
24,294,548
-0.04(-1.38%)
Nov 16, 2016
2.960
2.985
2.886
2.977
15,494,523
+0.02(+0.56%)
Nov 15, 2016
2.771
2.968
2.758
2.960
18,093,650
+0.19(+6.85%)
Nov 14, 2016
2.581
2.902
2.556
2.771
26,505,668
+0.09(+3.38%)
Nov 11, 2016
2.952
2.968
2.672
2.680
23,114,476
-0.27(-9.22%)
Nov 10, 2016
3.257
3.265
2.927
2.952
24,008,266
-0.33(-10.05%)
Nov 09, 2016
3.513
3.521
3.191
3.282
21,606,562
+0.06(+1.79%)
Nov 08, 2016
3.273
3.348
3.175
3.224
19,490,240
-0.02(-0.76%)
Nov 07, 2016
3.273
3.339
3.249
3.249
12,568,747
-0.14(-4.14%)
Nov 04, 2016
3.513
3.521
3.372
3.389
18,115,308
-0.08(-2.38%)
Nov 03, 2016
3.315
3.484
3.216
3.471
18,238,408
+0.26(+7.95%)
Nov 02, 2016
3.364
3.405
3.154
3.216
22,978,486
-0.05(-1.52%)
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
.