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
)
7.410
+0.030 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2018
2.923
2.956
2.907
2.931
11,516,892
+0.01(+0.28%)
Feb 27, 2018
2.931
2.956
2.849
2.923
10,848,682
-0.03(-1.11%)
Feb 26, 2018
2.956
3.021
2.939
2.956
9,811,371
+0.02(+0.56%)
Feb 23, 2018
2.964
2.988
2.931
2.939
9,501,473
-0.03(-1.10%)
Feb 22, 2018
2.964
2.972
10,322,106
-0.07(-2.16%)
Feb 21, 2018
3.128
3.144
3.029
3.038
18,016,812
-0.07(-2.11%)
Feb 20, 2018
3.185
3.226
3.095
3.103
16,899,386
-0.12(-3.81%)
Feb 16, 2018
3.226
3.226
3.226
0
-0.03(-1.01%)
Feb 15, 2018
3.439
3.463
3.152
3.259
28,637,018
-0.24(-6.79%)
Feb 14, 2018
3.218
3.521
3.209
3.496
26,191,056
+0.28(+8.65%)
Feb 13, 2018
3.275
3.308
3.193
3.218
7,830,965
-0.06(-1.75%)
Feb 12, 2018
3.177
3.291
3.169
3.275
11,485,682
+0.10(+3.09%)
Feb 09, 2018
3.234
3.242
3.087
3.177
16,144,066
-0.06(-1.77%)
Feb 08, 2018
3.234
3.308
3.201
3.234
11,803,373
+0.00(+0.00%)
Feb 07, 2018
3.234
3.313
3.177
3.234
15,287,273
-0.03(-1.00%)
Feb 06, 2018
3.291
3.381
3.234
3.267
14,723,949
-0.11(-3.27%)
Feb 05, 2018
3.340
3.390
3.291
3.377
10,066,501
+0.02(+0.61%)
Feb 02, 2018
3.455
3.496
3.340
3.357
12,552,055
-0.20(-5.53%)
Feb 01, 2018
3.537
3.594
3.500
3.553
8,520,146
+0.01(+0.23%)
Jan 31, 2018
3.529
3.578
3.463
3.545
9,487,441
+0.06(+1.64%)
Jan 30, 2018
3.562
3.586
3.467
3.488
9,839,879
-0.05(-1.39%)
Jan 29, 2018
3.643
3.697
3.529
3.537
11,094,222
-0.15(-4.00%)
Jan 26, 2018
3.668
3.725
3.652
3.684
7,616,823
+0.03(+0.90%)
Jan 25, 2018
3.807
3.807
3.619
3.652
16,568,781
-0.12(-3.25%)
Jan 24, 2018
3.840
3.914
3.701
3.774
25,263,896
+0.06(+1.54%)
Jan 23, 2018
3.496
3.725
3.471
3.717
15,731,776
+0.18(+5.09%)
Jan 22, 2018
3.480
3.545
3.455
3.537
10,038,483
+0.10(+2.86%)
Jan 19, 2018
3.480
3.504
3.431
3.439
7,184,957
-0.04(-1.18%)
Jan 18, 2018
3.562
3.578
3.463
3.480
9,578,654
-0.10(-2.75%)
Jan 17, 2018
3.627
3.672
3.553
3.578
33,840,500
-0.07(-2.02%)
Jan 16, 2018
3.684
3.725
3.578
3.652
26,115,646
+0.10(+2.77%)
Jan 12, 2018
3.553
3.553
3.553
0
+0.15(+4.33%)
Jan 11, 2018
3.390
3.439
3.324
3.406
14,372,689
+0.02(+0.73%)
Jan 10, 2018
3.455
3.455
3.369
3.381
11,023,343
-0.02(-0.48%)
Jan 09, 2018
3.529
3.529
3.390
3.398
15,844,983
-0.16(-4.38%)
Jan 08, 2018
3.619
3.643
3.537
3.553
10,309,490
-0.09(-2.47%)
Jan 05, 2018
3.652
3.693
3.611
3.643
7,378,543
-0.05(-1.33%)
Jan 04, 2018
3.668
3.701
3.631
3.693
10,724,026
+0.04(+1.12%)
Jan 03, 2018
3.652
3.676
3.574
3.652
15,533,571
-0.02(-0.45%)
Jan 02, 2018
3.562
3.668
3.562
3.668
10,904,434
+0.13(+3.70%)
Dec 29, 2017
3.537
3.537
3.537
0
+0.02(+0.46%)
Dec 28, 2017
3.545
3.553
3.488
3.521
5,164,417
+0.01(+0.23%)
Dec 27, 2017
3.504
3.545
3.488
3.512
10,604,318
-0.02(-0.69%)
Dec 26, 2017
3.512
3.578
3.480
3.537
6,791,146
+0.06(+1.65%)
Dec 22, 2017
3.488
3.512
3.463
3.480
8,687,454
+0.01(+0.24%)
Dec 21, 2017
3.447
3.488
3.431
3.471
6,010,265
+0.01(+0.24%)
Dec 20, 2017
3.357
3.471
3.349
3.463
8,048,189
+0.10(+2.92%)
Dec 19, 2017
3.357
3.381
3.324
3.365
10,845,823
+0.00(+0.00%)
Dec 18, 2017
3.332
3.398
3.308
3.365
11,085,739
+0.06(+1.73%)
Dec 15, 2017
3.349
3.349
3.267
3.308
20,496,768
-0.02(-0.49%)
Dec 14, 2017
3.324
3.349
3.267
3.324
9,416,842
+0.01(+0.25%)
Dec 13, 2017
3.169
3.349
3.144
3.316
15,204,687
+0.20(+6.58%)
Dec 12, 2017
3.095
3.128
3.095
3.111
8,763,283
-0.02(-0.52%)
Dec 11, 2017
3.169
3.218
3.111
3.128
10,128,583
-0.05(-1.55%)
Dec 08, 2017
3.193
3.226
3.160
3.177
7,401,311
+0.00(+0.00%)
Dec 07, 2017
3.144
3.218
3.136
3.177
13,206,074
-0.02(-0.51%)
Dec 06, 2017
3.209
3.234
3.177
3.193
7,247,298
-0.02(-0.76%)
Dec 05, 2017
3.283
3.283
3.218
3.218
7,221,745
-0.08(-2.48%)
Dec 04, 2017
3.332
3.332
3.259
3.300
8,394,869
-0.05(-1.47%)
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
.