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 (%)
Feb 28, 2017
2.998
3.015
2.867
2.908
15,581,318
-0.04(-1.39%)
Feb 27, 2017
3.130
3.237
2.924
2.949
17,956,514
-0.18(-5.77%)
Feb 24, 2017
3.113
3.212
3.072
3.130
13,516,497
+0.08(+2.70%)
Feb 23, 2017
3.179
3.187
3.048
3.048
13,290,901
-0.04(-1.33%)
Feb 22, 2017
3.130
3.146
2.982
3.089
17,409,786
-0.06(-1.83%)
Feb 21, 2017
3.089
3.179
3.085
3.146
13,194,285
-0.04(-1.29%)
Feb 17, 2017
3.187
3.187
3.187
0
-0.04(-1.27%)
Feb 16, 2017
3.204
3.265
3.163
3.228
14,995,231
-0.02(-0.51%)
Feb 15, 2017
3.212
3.269
3.179
3.245
11,233,027
+0.02(+0.51%)
Feb 14, 2017
3.335
3.335
3.212
3.228
13,382,334
-0.04(-1.26%)
Feb 13, 2017
3.327
3.327
3.245
3.269
14,244,931
-0.09(-2.69%)
Feb 10, 2017
3.310
3.393
3.286
3.360
13,692,937
-0.01(-0.24%)
Feb 09, 2017
3.442
3.475
3.319
3.368
14,767,630
-0.07(-2.15%)
Feb 08, 2017
3.376
3.450
3.364
3.442
16,744,022
+0.11(+3.46%)
Feb 07, 2017
3.335
3.467
3.310
3.327
19,392,312
-0.05(-1.46%)
Feb 06, 2017
3.253
3.384
3.220
3.376
11,955,721
+0.16(+4.85%)
Feb 03, 2017
3.220
3.253
3.187
3.220
10,200,894
+0.00(+0.00%)
Feb 02, 2017
3.286
3.294
3.204
3.220
13,200,044
+0.03(+1.03%)
Feb 01, 2017
3.089
3.212
3.072
3.187
21,222,980
-0.02(-0.51%)
Jan 31, 2017
3.138
3.212
3.105
3.204
19,884,344
+0.17(+5.69%)
Jan 30, 2017
2.982
3.097
2.965
3.031
18,364,916
+0.07(+2.22%)
Jan 27, 2017
2.933
2.974
2.900
2.965
12,581,217
+0.02(+0.56%)
Jan 26, 2017
2.957
3.031
2.924
2.949
13,662,487
-0.10(-3.23%)
Jan 25, 2017
3.105
3.122
2.990
3.048
13,451,847
-0.11(-3.39%)
Jan 24, 2017
3.089
3.212
3.080
3.154
21,700,206
+0.07(+2.40%)
Jan 23, 2017
2.998
3.097
2.965
3.080
18,251,982
+0.13(+4.46%)
Jan 20, 2017
2.908
2.986
2.859
2.949
11,697,729
+0.06(+1.99%)
Jan 19, 2017
2.900
2.965
2.850
2.892
13,616,349
-0.03(-1.12%)
Jan 18, 2017
2.974
3.031
2.875
2.924
17,108,056
-0.06(-1.93%)
Jan 17, 2017
2.916
2.990
2.875
2.982
19,356,722
+0.22(+8.04%)
Jan 13, 2017
2.760
2.760
2.760
0
+0.04(+1.51%)
Jan 12, 2017
2.842
2.867
2.686
2.719
17,655,322
-0.05(-1.78%)
Jan 11, 2017
2.760
2.805
2.670
2.768
18,678,206
-0.02(-0.59%)
Jan 10, 2017
2.768
2.813
2.731
2.785
10,599,221
+0.04(+1.50%)
Jan 09, 2017
2.809
2.818
2.731
2.744
12,534,696
-0.01(-0.30%)
Jan 06, 2017
2.801
2.834
2.694
2.752
14,765,854
-0.09(-3.18%)
Jan 05, 2017
2.768
2.883
2.744
2.842
18,342,438
+0.14(+5.17%)
Jan 04, 2017
2.752
2.760
2.678
2.703
13,542,530
+0.00(+0.00%)
Jan 03, 2017
2.588
2.703
2.571
2.703
15,623,630
+0.15(+5.79%)
Dec 30, 2016
2.555
2.555
2.555
0
-0.13(-4.89%)
Dec 29, 2016
2.604
2.727
2.579
2.686
22,191,190
+0.13(+5.15%)
Dec 28, 2016
2.481
2.571
2.452
2.555
13,611,126
+0.06(+2.30%)
Dec 27, 2016
2.456
2.530
2.432
2.497
8,284,419
+0.08(+3.40%)
Dec 23, 2016
2.415
2.415
2.415
0
+0.02(+1.03%)
Dec 22, 2016
2.374
2.440
2.366
2.390
12,051,748
-0.06(-2.35%)
Dec 21, 2016
2.481
2.497
2.432
2.448
7,102,786
-0.04(-1.65%)
Dec 20, 2016
2.423
2.489
2.378
2.489
14,623,799
+0.02(+0.66%)
Dec 19, 2016
2.505
2.538
2.448
2.473
33,535,012
-0.02(-0.66%)
Dec 16, 2016
2.604
2.620
2.489
2.489
54,291,592
-0.08(-3.19%)
Dec 15, 2016
2.530
2.587
2.448
2.571
26,996,828
-0.07(-2.49%)
Dec 14, 2016
2.834
2.930
2.629
2.637
27,890,992
-0.16(-5.59%)
Dec 13, 2016
2.719
2.809
2.711
2.793
17,018,750
+0.07(+2.72%)
Dec 12, 2016
2.662
2.735
2.629
2.719
15,131,501
+0.08(+3.12%)
Dec 09, 2016
2.719
2.744
2.629
2.637
15,958,435
-0.12(-4.46%)
Dec 08, 2016
2.785
2.797
2.731
2.760
13,166,320
-0.03(-1.18%)
Dec 07, 2016
2.842
2.855
2.752
2.793
13,877,913
+0.01(+0.29%)
Dec 06, 2016
2.785
2.859
2.752
2.785
11,880,277
-0.02(-0.59%)
Dec 05, 2016
2.752
2.842
2.662
2.801
18,092,260
-0.05(-1.73%)
Dec 02, 2016
2.752
2.900
2.744
2.850
13,096,588
+0.13(+4.83%)
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
.