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 (%)
Oct 31, 2016
3.080
3.187
3.039
3.171
11,649,583
+0.10(+3.21%)
Oct 28, 2016
3.039
3.154
3.007
3.072
15,984,896
+0.00(+0.00%)
Oct 27, 2016
3.142
3.154
3.015
3.072
16,262,791
-0.04(-1.32%)
Oct 26, 2016
3.212
3.212
3.019
3.113
17,732,868
-0.09(-2.82%)
Oct 25, 2016
3.122
3.261
3.072
3.204
25,539,816
+0.12(+4.00%)
Oct 24, 2016
3.269
3.269
3.007
3.080
27,243,288
-0.14(-4.34%)
Oct 21, 2016
3.179
3.224
3.146
3.220
18,093,864
+0.00(+0.00%)
Oct 20, 2016
3.171
3.220
3.080
3.220
13,852,247
+0.07(+2.08%)
Oct 19, 2016
3.171
3.228
3.097
3.154
21,231,090
+0.07(+2.40%)
Oct 18, 2016
3.080
3.097
3.023
3.080
14,742,131
+0.07(+2.46%)
Oct 17, 2016
2.982
3.056
2.941
3.007
15,926,486
+0.03(+1.11%)
Oct 14, 2016
3.015
3.089
2.949
2.974
17,171,312
-0.11(-3.47%)
Oct 13, 2016
3.023
3.171
2.982
3.080
19,632,984
+0.04(+1.35%)
Oct 12, 2016
3.007
3.089
2.916
3.039
22,531,016
+0.09(+3.06%)
Oct 11, 2016
2.916
2.998
2.883
2.949
17,230,958
-0.04(-1.37%)
Oct 10, 2016
2.957
3.019
2.924
2.990
17,513,954
+0.10(+3.41%)
Oct 07, 2016
3.031
3.031
2.834
2.892
21,299,108
+0.02(+0.57%)
Oct 06, 2016
2.867
2.941
2.809
2.875
22,115,840
-0.11(-3.58%)
Oct 05, 2016
3.039
3.056
2.883
2.982
22,260,618
+0.04(+1.40%)
Oct 04, 2016
3.228
3.245
2.924
2.941
36,576,472
-0.44(-13.11%)
Oct 03, 2016
3.434
3.483
3.335
3.384
15,025,700
-0.07(-2.14%)
Sep 30, 2016
3.573
3.590
3.442
3.458
17,688,500
-0.05(-1.41%)
Sep 29, 2016
3.499
3.549
3.425
3.508
13,059,260
-0.03(-0.93%)
Sep 28, 2016
3.467
3.570
3.384
3.540
16,916,716
+0.07(+2.13%)
Sep 27, 2016
3.467
3.508
3.401
3.467
16,643,343
-0.03(-0.94%)
Sep 26, 2016
3.540
3.610
3.491
3.499
15,525,984
-0.03(-0.93%)
Sep 23, 2016
3.606
3.655
3.491
3.532
16,609,222
-0.11(-2.93%)
Sep 22, 2016
3.762
3.787
3.582
3.639
20,572,062
-0.05(-1.34%)
Sep 21, 2016
3.532
3.721
3.467
3.688
23,553,966
+0.26(+7.67%)
Sep 20, 2016
3.393
3.442
3.352
3.425
12,460,650
+0.05(+1.46%)
Sep 19, 2016
3.409
3.434
3.352
3.376
14,044,644
+0.02(+0.49%)
Sep 16, 2016
3.352
3.442
3.278
3.360
24,812,518
-0.03(-0.97%)
Sep 15, 2016
3.335
3.475
3.265
3.393
23,619,502
+0.07(+1.98%)
Sep 14, 2016
3.347
3.409
3.278
3.327
20,387,380
+0.02(+0.75%)
Sep 13, 2016
3.434
3.450
3.245
3.302
26,138,256
-0.20(-5.63%)
Sep 12, 2016
3.335
3.549
3.302
3.499
21,933,984
+0.09(+2.65%)
Sep 09, 2016
3.549
3.573
3.368
3.409
32,635,066
-0.22(-6.11%)
Sep 08, 2016
3.697
3.762
3.610
3.631
21,013,440
-0.09(-2.43%)
Sep 07, 2016
3.779
3.795
3.606
3.721
27,910,440
-0.04(-1.09%)
Sep 06, 2016
3.721
3.792
3.655
3.762
28,462,946
+0.14(+3.85%)
Sep 02, 2016
3.582
3.623
3.623
3.623
21,435,720
+0.19(+5.50%)
Sep 01, 2016
3.269
3.441
3.228
3.434
28,508,616
+0.16(+4.76%)
Aug 31, 2016
3.286
3.347
3.249
3.278
30,061,692
-0.07(-2.21%)
Aug 30, 2016
3.549
3.582
3.310
3.352
25,671,984
-0.24(-6.64%)
Aug 29, 2016
3.483
3.639
3.458
3.590
17,129,598
+0.06(+1.63%)
Aug 26, 2016
3.623
3.762
3.450
3.532
28,940,724
-0.03(-0.92%)
Aug 25, 2016
3.467
3.606
3.393
3.565
18,671,062
+0.09(+2.60%)
Aug 24, 2016
3.812
3.820
3.425
3.475
35,391,956
-0.40(-10.38%)
Aug 23, 2016
3.984
4.000
3.836
3.877
24,676,544
-0.06(-1.46%)
Aug 22, 2016
3.959
3.992
3.889
3.935
22,010,390
-0.12(-2.84%)
Aug 19, 2016
4.066
4.132
4.009
4.050
18,972,200
-0.10(-2.38%)
Aug 18, 2016
4.173
4.198
4.091
4.148
18,229,964
+0.01(+0.20%)
Aug 17, 2016
4.173
4.194
4.000
4.140
21,453,530
-0.07(-1.75%)
Aug 16, 2016
4.304
4.304
4.181
4.214
18,247,672
-0.02(-0.58%)
Aug 15, 2016
4.296
4.325
4.214
4.239
19,585,054
-0.04(-0.96%)
Aug 12, 2016
4.469
4.493
4.263
4.280
19,264,602
-0.06(-1.33%)
Aug 11, 2016
4.469
4.526
4.321
4.337
20,531,878
-0.11(-2.40%)
Aug 10, 2016
4.543
4.567
4.411
4.444
20,986,072
+0.02(+0.37%)
Aug 09, 2016
4.436
4.502
4.363
4.428
15,064,891
-0.01(-0.19%)
Aug 08, 2016
4.313
4.502
4.304
4.436
15,668,699
+0.10(+2.27%)
Aug 05, 2016
4.370
4.428
4.288
4.337
18,806,038
-0.19(-4.17%)
Aug 04, 2016
4.477
4.567
4.460
4.526
16,284,981
+0.07(+1.47%)
Aug 03, 2016
4.502
4.510
4.411
4.460
15,274,921
-0.07(-1.63%)
Aug 02, 2016
4.329
4.543
4.288
4.534
25,760,948
+0.28(+6.56%)
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
.