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
)
7.400
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2016
4.339
4.658
4.331
4.658
29,885,384
+0.43(+10.25%)
Apr 28, 2016
3.914
4.233
3.890
4.225
24,794,254
+0.38(+10.00%)
Apr 27, 2016
3.865
3.886
3.759
3.841
18,127,876
+0.02(+0.43%)
Apr 26, 2016
3.825
3.874
3.735
3.825
12,775,075
+0.04(+1.08%)
Apr 25, 2016
3.792
3.841
3.694
3.784
12,767,621
-0.01(-0.22%)
Apr 22, 2016
3.808
3.890
3.743
3.792
16,905,408
-0.04(-1.07%)
Apr 21, 2016
3.816
3.890
3.726
3.833
23,553,698
+0.15(+3.99%)
Apr 20, 2016
3.800
3.906
3.661
3.686
28,070,972
-0.06(-1.53%)
Apr 19, 2016
3.628
3.767
3.612
3.743
16,360,999
+0.21(+6.02%)
Apr 18, 2016
3.563
3.575
3.473
3.530
11,345,281
+0.06(+1.65%)
Apr 15, 2016
3.416
3.510
3.351
3.473
10,824,987
+0.10(+2.91%)
Apr 14, 2016
3.506
3.563
3.252
3.375
24,123,772
-0.16(-4.62%)
Apr 13, 2016
3.465
3.669
3.440
3.538
26,821,932
-0.11(-2.91%)
Apr 12, 2016
3.473
3.653
3.391
3.645
26,419,436
+0.20(+5.69%)
Apr 11, 2016
3.326
3.473
3.302
3.449
20,591,878
+0.25(+7.93%)
Apr 08, 2016
3.122
3.236
3.114
3.195
21,261,272
+0.10(+3.17%)
Apr 07, 2016
2.999
3.146
2.991
3.097
27,473,650
+0.17(+5.87%)
Apr 06, 2016
2.852
2.926
2.819
2.926
18,509,606
+0.04(+1.42%)
Apr 05, 2016
2.844
2.901
2.766
2.885
17,299,258
+0.10(+3.52%)
Apr 04, 2016
2.819
2.836
2.705
2.787
15,763,171
-0.06(-2.01%)
Apr 01, 2016
2.664
2.852
2.623
2.844
17,288,790
+0.07(+2.35%)
Mar 31, 2016
2.868
2.926
2.779
2.779
22,239,796
-0.03(-1.16%)
Mar 30, 2016
2.754
2.819
2.656
2.811
30,099,130
+0.07(+2.38%)
Mar 29, 2016
2.468
2.762
2.468
2.746
23,568,060
+0.28(+11.26%)
Mar 28, 2016
2.468
2.501
2.394
2.468
7,311,605
+0.00(+0.00%)
Mar 24, 2016
2.419
2.468
2.468
2.468
16,043,200
+0.07(+2.72%)
Mar 23, 2016
2.501
2.517
2.362
2.403
21,191,224
-0.19(-7.26%)
Mar 22, 2016
2.615
2.664
2.566
2.591
17,166,032
+0.01(+0.32%)
Mar 21, 2016
2.517
2.627
2.505
2.582
12,323,216
+0.02(+0.64%)
Mar 18, 2016
2.566
2.640
2.529
2.566
26,176,610
+0.02(+0.64%)
Mar 17, 2016
2.640
2.689
2.533
2.550
22,014,850
-0.02(-0.95%)
Mar 16, 2016
2.362
2.582
2.305
2.574
20,062,948
+0.16(+6.78%)
Mar 15, 2016
2.321
2.435
2.280
2.411
13,553,981
+0.05(+2.08%)
Mar 14, 2016
2.427
2.501
2.345
2.362
13,340,447
-0.05(-2.03%)
Mar 11, 2016
2.460
2.542
2.394
2.411
13,894,474
-0.06(-2.32%)
Mar 10, 2016
2.362
2.501
2.345
2.468
18,560,626
+0.13(+5.59%)
Mar 09, 2016
2.288
2.403
2.190
2.337
28,073,582
+0.00(+0.00%)
Mar 08, 2016
2.492
2.537
2.272
2.337
22,654,296
-0.13(-5.30%)
Mar 07, 2016
2.517
2.558
2.427
2.468
26,433,520
+0.02(+1.00%)
Mar 04, 2016
2.509
2.615
2.411
2.443
41,662,556
-0.07(-2.61%)
Mar 03, 2016
2.370
2.591
2.370
2.509
35,854,248
+0.14(+5.86%)
Mar 02, 2016
2.345
2.403
2.321
2.370
16,834,028
+0.02(+0.69%)
Mar 01, 2016
2.435
2.443
2.305
2.354
24,422,810
-0.05(-2.04%)
Feb 29, 2016
2.403
2.452
2.374
2.403
19,326,418
+0.03(+1.38%)
Feb 26, 2016
2.345
2.443
2.321
2.370
27,751,416
-0.07(-2.68%)
Feb 25, 2016
2.378
2.452
2.362
2.435
36,156,068
-0.16(-6.29%)
Feb 24, 2016
2.615
2.746
2.517
2.599
22,930,834
+0.09(+3.58%)
Feb 23, 2016
2.501
2.550
2.460
2.509
13,409,439
+0.06(+2.33%)
Feb 22, 2016
2.345
2.468
2.337
2.452
18,606,792
+0.02(+1.01%)
Feb 19, 2016
2.427
2.542
2.386
2.427
17,426,376
-0.04(-1.66%)
Feb 18, 2016
2.239
2.574
2.223
2.468
28,209,366
+0.17(+7.47%)
Feb 17, 2016
2.264
2.321
2.174
2.296
20,074,028
+0.07(+3.31%)
Feb 16, 2016
2.255
2.468
2.215
2.223
32,858,542
-0.23(-9.33%)
Feb 12, 2016
2.288
2.452
2.452
2.452
27,067,470
+0.08(+3.45%)
Feb 11, 2016
2.394
2.517
2.272
2.370
46,295,900
+0.27(+12.84%)
Feb 10, 2016
1.945
2.110
1.880
2.100
21,040,398
+0.11(+5.76%)
Feb 09, 2016
2.035
2.117
1.937
1.986
38,081,300
-0.01(-0.41%)
Feb 08, 2016
2.076
2.117
1.986
1.994
34,434,924
+0.11(+6.09%)
Feb 05, 2016
1.602
1.920
1.569
1.880
24,288,812
+0.22(+13.30%)
Feb 04, 2016
1.528
1.749
1.528
1.659
25,552,754
+0.17(+11.54%)
Feb 03, 2016
1.373
1.487
1.365
1.487
17,459,582
+0.14(+10.30%)
Feb 02, 2016
1.381
1.422
1.324
1.348
7,082,318
-0.07(-4.62%)
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
.