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
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2015
2.694
2.834
2.678
2.785
11,799,037
+0.07(+2.73%)
Jan 29, 2015
2.645
2.744
2.629
2.711
12,951,684
-0.01(-0.30%)
Jan 28, 2015
2.809
2.859
2.694
2.719
15,721,774
-0.12(-4.34%)
Jan 27, 2015
2.818
2.859
2.768
2.842
20,550,468
+0.06(+2.06%)
Jan 26, 2015
2.637
2.805
2.604
2.785
13,919,893
+0.02(+0.59%)
Jan 23, 2015
2.883
2.900
2.735
2.768
15,027,056
-0.16(-5.60%)
Jan 22, 2015
2.933
2.974
2.867
2.933
15,009,529
+0.02(+0.85%)
Jan 21, 2015
3.015
3.048
2.867
2.908
18,098,808
-0.07(-2.21%)
Jan 20, 2015
2.998
3.007
2.916
2.974
15,408,367
+0.04(+1.40%)
Jan 16, 2015
2.867
2.990
2.867
2.933
27,701,002
+0.06(+2.00%)
Jan 15, 2015
2.777
2.883
2.727
2.875
20,439,534
+0.25(+9.38%)
Jan 14, 2015
2.727
2.748
2.546
2.629
16,944,690
+0.00(+0.00%)
Jan 13, 2015
2.892
2.892
2.604
2.629
20,952,694
-0.20(-6.98%)
Jan 12, 2015
2.834
2.916
2.818
2.826
21,972,400
+0.02(+0.58%)
Jan 09, 2015
2.694
2.834
2.678
2.809
12,755,979
+0.16(+6.21%)
Jan 08, 2015
2.752
2.797
2.637
2.645
14,402,027
-0.02(-0.62%)
Jan 07, 2015
2.678
2.768
2.625
2.662
17,457,620
-0.07(-2.70%)
Jan 06, 2015
2.456
2.777
2.440
2.735
23,656,092
+0.31(+12.88%)
Jan 05, 2015
2.415
2.464
2.341
2.423
17,350,112
+0.04(+1.72%)
Jan 02, 2015
2.267
2.399
2.243
2.382
15,905,102
+0.07(+2.84%)
Dec 31, 2014
2.308
2.316
2.316
2.316
18,048,788
+0.02(+0.71%)
Dec 30, 2014
2.259
2.390
2.243
2.300
19,866,286
+0.09(+4.09%)
Dec 29, 2014
2.243
2.243
2.177
2.210
13,348,780
-0.08(-3.58%)
Dec 26, 2014
2.275
2.333
2.243
2.292
9,048,183
+0.07(+3.33%)
Dec 24, 2014
2.144
2.218
2.218
2.218
9,915,865
+0.09(+4.25%)
Dec 23, 2014
2.152
2.234
2.119
2.128
10,847,071
-0.06(-2.63%)
Dec 22, 2014
2.325
2.333
2.136
2.185
18,373,806
-0.19(-7.96%)
Dec 19, 2014
2.366
2.436
2.308
2.374
58,838,852
+0.00(+0.00%)
Dec 18, 2014
2.251
2.390
2.234
2.374
22,619,956
+0.18(+8.24%)
Dec 17, 2014
2.111
2.218
2.066
2.193
20,412,390
+0.06(+2.69%)
Dec 16, 2014
2.259
2.292
2.086
2.136
22,571,340
-0.08(-3.70%)
Dec 15, 2014
2.390
2.440
2.218
2.218
19,044,920
-0.21(-8.78%)
Dec 12, 2014
2.505
2.522
2.423
2.432
15,934,583
-0.08(-3.27%)
Dec 11, 2014
2.497
2.612
2.481
2.514
11,295,038
-0.03(-1.29%)
Dec 10, 2014
2.645
2.690
2.538
2.546
15,821,527
-0.10(-3.73%)
Dec 09, 2014
2.612
2.740
2.612
2.645
20,044,412
+0.14(+5.57%)
Dec 08, 2014
2.588
2.600
2.448
2.505
24,338,994
-0.04(-1.61%)
Dec 05, 2014
2.514
2.604
2.464
2.546
13,134,978
-0.02(-0.96%)
Dec 04, 2014
2.522
2.653
2.489
2.571
25,193,498
+0.03(+1.29%)
Dec 03, 2014
2.456
2.620
2.440
2.538
19,045,140
+0.11(+4.75%)
Dec 02, 2014
2.407
2.559
2.382
2.423
16,392,802
-0.07(-2.96%)
Dec 01, 2014
2.349
2.522
2.341
2.497
19,481,838
+0.20(+8.57%)
Nov 28, 2014
2.407
2.440
2.275
2.300
15,307,025
-0.21(-8.20%)
Nov 26, 2014
2.497
2.505
2.505
2.505
14,767,522
+0.02(+0.66%)
Nov 25, 2014
2.308
2.505
2.300
2.489
22,882,260
+0.19(+8.21%)
Nov 24, 2014
2.341
2.374
2.278
2.300
13,822,470
-0.05(-2.10%)
Nov 21, 2014
2.382
2.423
2.308
2.349
18,298,280
+0.02(+1.06%)
Nov 20, 2014
2.300
2.366
2.259
2.325
14,853,804
+0.07(+3.28%)
Nov 19, 2014
2.415
2.440
2.226
2.251
24,489,754
-0.18(-7.43%)
Nov 18, 2014
2.275
2.456
2.259
2.432
39,435,816
+0.21(+9.23%)
Nov 17, 2014
2.218
2.243
2.128
2.226
16,156,384
+0.00(+0.00%)
Nov 14, 2014
2.021
2.259
1.996
2.226
24,598,700
+0.16(+7.54%)
Nov 13, 2014
2.037
2.111
1.963
2.070
23,396,376
+0.05(+2.44%)
Nov 12, 2014
1.996
2.050
1.939
2.021
14,104,477
+0.03(+1.65%)
Nov 11, 2014
1.955
2.037
1.918
1.988
12,439,585
+0.07(+3.42%)
Nov 10, 2014
2.021
2.037
1.889
1.922
16,021,525
-0.13(-6.40%)
Nov 07, 2014
2.037
2.078
1.947
2.054
28,942,600
+0.24(+13.12%)
Nov 06, 2014
1.733
1.967
1.705
1.815
31,459,462
+0.17(+10.50%)
Nov 05, 2014
1.668
1.791
1.643
1.643
20,489,102
-0.06(-3.38%)
Nov 04, 2014
1.840
1.873
1.700
1.700
20,082,372
-0.12(-6.76%)
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
.