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 (%)
Apr 30, 2015
1.946
2.012
1.938
2.004
16,658,205
-0.02(-0.82%)
Apr 29, 2015
1.962
2.037
1.954
2.020
16,267,299
+0.07(+3.38%)
Apr 28, 2015
1.913
1.971
1.896
1.954
15,965,473
+0.06(+3.04%)
Apr 27, 2015
1.896
1.946
1.896
1.896
13,741,212
+0.00(+0.00%)
Apr 24, 2015
1.896
1.913
1.855
1.896
12,417,623
-0.01(-0.43%)
Apr 23, 2015
1.905
1.929
1.880
1.905
9,635,576
+0.01(+0.43%)
Apr 22, 2015
1.921
1.938
1.863
1.896
10,951,284
-0.03(-1.71%)
Apr 21, 2015
1.888
1.938
1.887
1.929
15,496,608
+0.04(+2.18%)
Apr 20, 2015
1.872
1.905
1.855
1.888
8,642,878
+0.01(+0.44%)
Apr 17, 2015
1.913
1.913
1.863
1.880
6,957,659
+0.00(+0.00%)
Apr 16, 2015
1.913
1.931
1.847
1.880
13,058,552
-0.02(-0.87%)
Apr 15, 2015
1.880
1.905
1.849
1.896
16,321,758
+0.02(+1.32%)
Apr 14, 2015
1.822
1.913
1.822
1.872
11,858,403
+0.07(+3.65%)
Apr 13, 2015
1.896
1.921
1.806
1.806
16,801,940
-0.10(-5.19%)
Apr 10, 2015
1.913
1.929
1.875
1.905
7,309,386
+0.02(+0.87%)
Apr 09, 2015
1.888
1.913
1.863
1.888
10,007,915
-0.03(-1.72%)
Apr 08, 2015
1.987
1.987
1.896
1.921
13,414,081
-0.04(-2.10%)
Apr 07, 2015
1.979
2.004
1.929
1.962
11,272,255
-0.05(-2.46%)
Apr 06, 2015
1.962
2.020
1.921
2.012
17,895,158
+0.10(+5.17%)
Apr 02, 2015
1.938
1.913
1.913
1.913
15,218,754
-0.03(-1.69%)
Apr 01, 2015
1.872
1.967
1.872
1.946
14,570,564
+0.10(+5.36%)
Mar 31, 2015
1.896
1.913
1.831
1.847
13,791,635
-0.04(-2.18%)
Mar 30, 2015
1.896
1.929
1.863
1.888
12,093,758
-0.06(-2.97%)
Mar 27, 2015
1.929
1.995
1.872
1.946
13,268,850
+0.00(+0.00%)
Mar 26, 2015
2.061
2.070
1.913
1.946
12,207,941
-0.08(-4.07%)
Mar 25, 2015
2.103
2.111
1.995
2.028
11,893,265
-0.06(-2.77%)
Mar 24, 2015
2.078
2.111
1.995
2.086
11,744,726
+0.04(+2.02%)
Mar 23, 2015
2.028
2.053
1.979
2.045
12,023,342
+0.05(+2.48%)
Mar 20, 2015
1.987
2.041
1.954
1.995
28,365,752
+0.05(+2.54%)
Mar 19, 2015
1.913
1.946
1.847
1.946
13,203,618
+0.00(+0.00%)
Mar 18, 2015
1.847
1.954
1.814
1.946
17,034,650
+0.10(+5.36%)
Mar 17, 2015
1.880
1.921
1.831
1.847
13,816,008
-0.08(-4.27%)
Mar 16, 2015
1.929
1.946
1.847
1.929
13,015,894
+0.00(+0.00%)
Mar 13, 2015
1.954
1.962
1.839
1.929
12,380,526
-0.02(-0.85%)
Mar 12, 2015
1.979
1.995
1.896
1.946
12,224,541
-0.01(-0.42%)
Mar 11, 2015
1.913
1.962
1.831
1.954
16,115,105
+0.04(+2.16%)
Mar 10, 2015
1.962
2.012
1.896
1.913
10,642,694
-0.08(-4.13%)
Mar 09, 2015
2.094
2.103
1.921
1.995
15,907,203
-0.07(-3.59%)
Mar 06, 2015
2.169
2.185
2.061
2.070
20,726,708
-0.20(-8.73%)
Mar 05, 2015
2.251
2.513
2.160
2.268
19,816,544
+0.04(+1.85%)
Mar 04, 2015
2.259
2.259
2.218
2.226
6,717,948
-0.03(-1.46%)
Mar 03, 2015
2.309
2.387
2.235
2.259
8,717,972
-0.03(-1.44%)
Mar 02, 2015
2.350
2.366
2.272
2.292
12,098,605
-0.05(-2.11%)
Feb 27, 2015
2.309
2.350
2.276
2.342
7,277,969
+0.06(+2.53%)
Feb 26, 2015
2.309
2.333
2.272
2.284
8,392,835
+0.02(+0.73%)
Feb 25, 2015
2.284
2.317
2.251
2.268
7,754,896
+0.03(+1.48%)
Feb 24, 2015
2.218
2.259
2.202
2.235
7,472,201
-0.01(-0.37%)
Feb 23, 2015
2.226
2.251
2.173
2.243
8,506,014
+0.01(+0.37%)
Feb 20, 2015
2.284
2.301
2.218
2.235
8,722,900
-0.04(-1.81%)
Feb 19, 2015
2.309
2.325
2.251
2.276
9,574,717
-0.01(-0.36%)
Feb 18, 2015
2.235
2.292
2.177
2.284
10,648,608
+0.04(+1.84%)
Feb 17, 2015
2.263
2.301
2.218
2.243
10,247,897
-0.07(-3.20%)
Feb 13, 2015
2.507
2.317
2.317
2.317
20,413,312
-0.14(-5.70%)
Feb 12, 2015
2.515
2.523
2.391
2.457
14,227,187
-0.01(-0.33%)
Feb 11, 2015
2.589
2.614
2.441
2.465
18,863,684
-0.21(-7.72%)
Feb 10, 2015
2.705
2.762
2.647
2.672
14,366,626
-0.08(-2.99%)
Feb 09, 2015
2.696
2.758
2.680
2.754
9,865,094
+0.08(+3.09%)
Feb 06, 2015
2.746
2.795
2.655
2.672
13,258,764
-0.16(-5.54%)
Feb 05, 2015
2.754
2.861
2.738
2.828
8,511,693
+0.07(+2.69%)
Feb 04, 2015
2.746
2.787
2.721
2.754
11,329,392
+0.03(+1.21%)
Feb 03, 2015
2.738
2.779
2.663
2.721
10,679,699
-0.08(-2.94%)
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
.