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 30, 2013
4.428
4.494
4.325
4.494
26,636,458
+0.00(+0.00%)
Apr 29, 2013
4.535
4.634
4.378
4.494
17,155,084
-0.04(-0.91%)
Apr 26, 2013
4.692
4.676
4.453
4.535
16,657,343
-0.14(-3.00%)
Apr 25, 2013
4.767
4.829
4.643
4.676
18,562,692
+0.00(+0.00%)
Apr 24, 2013
4.568
4.717
4.498
4.676
13,099,262
+0.21(+4.81%)
Apr 23, 2013
4.502
4.527
4.378
4.461
14,886,808
-0.08(-1.82%)
Apr 22, 2013
4.436
4.577
4.428
4.544
17,990,612
+0.14(+3.19%)
Apr 19, 2013
4.486
4.568
4.329
4.403
20,575,968
+0.04(+0.95%)
Apr 18, 2013
4.230
4.428
4.151
4.362
23,305,046
+0.23(+5.60%)
Apr 17, 2013
4.477
4.477
4.106
4.131
24,916,744
-0.34(-7.58%)
Apr 16, 2013
4.701
4.725
4.354
4.469
28,222,338
-0.02(-0.55%)
Apr 15, 2013
4.816
4.891
4.444
4.494
33,930,504
-0.73(-13.92%)
Apr 12, 2013
5.518
5.518
5.180
5.221
28,248,890
-0.40(-7.06%)
Apr 11, 2013
5.799
5.857
5.584
5.618
14,381,544
-0.19(-3.27%)
Apr 10, 2013
5.948
5.948
5.766
5.808
13,016,367
-0.19(-3.17%)
Apr 09, 2013
5.832
6.047
5.791
5.998
12,038,023
+0.20(+3.42%)
Apr 08, 2013
5.832
5.865
5.750
5.799
10,159,165
-0.04(-0.71%)
Apr 05, 2013
6.014
6.080
5.754
5.841
16,147,747
-0.07(-1.12%)
Apr 04, 2013
5.774
6.006
5.700
5.907
16,615,567
+0.08(+1.42%)
Apr 03, 2013
6.154
6.212
5.741
5.824
22,178,012
-0.37(-6.00%)
Apr 02, 2013
6.444
6.452
6.163
6.196
11,016,342
-0.30(-4.58%)
Apr 01, 2013
6.551
6.568
6.444
6.493
5,144,978
-0.06(-0.88%)
Mar 28, 2013
6.551
6.592
6.485
6.551
4,554,110
-0.03(-0.50%)
Mar 27, 2013
6.493
6.601
6.452
6.584
6,325,990
+0.08(+1.27%)
Mar 26, 2013
6.534
6.534
6.444
6.501
5,833,256
-0.03(-0.51%)
Mar 25, 2013
6.667
6.683
6.477
6.534
7,222,836
-0.18(-2.71%)
Mar 22, 2013
6.650
6.749
6.592
6.716
7,924,991
+0.02(+0.25%)
Mar 21, 2013
6.601
6.741
6.568
6.700
8,426,514
+0.17(+2.53%)
Mar 20, 2013
6.576
6.625
6.510
6.534
6,951,176
-0.06(-0.88%)
Mar 19, 2013
6.559
6.667
6.518
6.592
8,218,514
+0.13(+2.07%)
Mar 18, 2013
6.523
6.572
6.378
6.459
10,040,210
+0.06(+0.88%)
Mar 15, 2013
6.434
6.515
6.378
6.402
6,290,208
-0.02(-0.38%)
Mar 14, 2013
6.240
6.467
6.232
6.426
8,103,731
+0.16(+2.58%)
Mar 13, 2013
6.475
6.495
6.256
6.264
11,258,948
-0.19(-3.01%)
Mar 12, 2013
6.370
6.539
6.361
6.459
6,985,019
+0.18(+2.83%)
Mar 11, 2013
6.434
6.434
6.264
6.280
7,020,074
-0.13(-2.02%)
Mar 08, 2013
6.313
6.507
6.256
6.410
12,334,733
+0.10(+1.54%)
Mar 07, 2013
6.370
6.455
6.289
6.313
11,154,720
-0.05(-0.76%)
Mar 06, 2013
6.086
6.370
6.070
6.361
21,999,288
+0.26(+4.24%)
Mar 05, 2013
6.155
6.216
6.090
6.102
11,258,589
+0.01(+0.13%)
Mar 04, 2013
6.111
6.200
6.054
6.094
14,621,314
-0.11(-1.83%)
Mar 01, 2013
6.216
6.256
6.139
6.208
13,379,440
+0.04(+0.66%)
Feb 28, 2013
6.305
6.313
6.135
6.167
13,405,754
-0.22(-3.42%)
Feb 27, 2013
6.394
6.434
6.337
6.386
8,880,636
-0.03(-0.50%)
Feb 26, 2013
6.370
6.450
6.232
6.418
13,679,696
+0.06(+1.02%)
Feb 25, 2013
6.264
6.394
6.264
6.353
13,268,574
+0.14(+2.21%)
Feb 22, 2013
6.143
6.216
6.082
6.216
7,297,894
+0.07(+1.19%)
Feb 21, 2013
6.062
6.248
6.054
6.143
10,014,110
+0.11(+1.74%)
Feb 20, 2013
6.329
6.345
5.989
6.038
19,482,564
-0.40(-6.16%)
Feb 19, 2013
6.450
6.539
6.337
6.434
8,467,485
-0.03(-0.50%)
Feb 15, 2013
6.637
6.742
6.418
6.467
16,304,869
-0.28(-4.08%)
Feb 14, 2013
6.459
6.839
6.450
6.742
15,778,520
+0.36(+5.58%)
Feb 13, 2013
6.471
6.499
6.378
6.386
8,204,913
-0.08(-1.25%)
Feb 12, 2013
6.459
6.531
6.402
6.467
7,269,136
+0.01(+0.13%)
Feb 11, 2013
6.539
6.572
6.450
6.459
8,489,456
-0.14(-2.09%)
Feb 08, 2013
6.734
6.734
6.588
6.596
6,118,895
-0.10(-1.45%)
Feb 07, 2013
6.628
6.790
6.572
6.693
9,936,752
+0.02(+0.36%)
Feb 06, 2013
6.661
6.709
6.637
6.669
6,628,164
+0.00(+0.00%)
Feb 04, 2013
6.653
6.758
6.628
6.669
8,937,634
-0.06(-0.84%)
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
.