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
)
7.380
-0.100 (-1.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 30, 2018
3.209
3.234
3.169
3.177
9,660,164
-0.07(-2.02%)
Apr 27, 2018
3.209
3.250
3.209
3.242
4,222,829
+0.04(+1.28%)
Apr 26, 2018
3.201
3.259
3.193
3.201
9,736,473
+0.01(+0.26%)
Apr 25, 2018
3.169
3.209
3.152
3.193
8,105,456
-0.01(-0.26%)
Apr 24, 2018
3.169
3.218
3.160
3.201
7,025,703
+0.03(+1.03%)
Apr 23, 2018
3.111
3.193
3.103
3.169
8,732,576
+0.00(+0.00%)
Apr 20, 2018
3.136
3.177
3.095
3.169
6,864,472
+0.01(+0.26%)
Apr 19, 2018
3.185
3.218
3.136
3.160
7,843,612
-0.03(-1.03%)
Apr 18, 2018
3.226
3.275
3.181
3.193
13,972,087
+0.02(+0.78%)
Apr 17, 2018
3.128
3.218
3.119
3.169
10,880,604
+0.02(+0.78%)
Apr 16, 2018
3.152
3.177
3.119
3.144
15,387,629
+0.02(+0.52%)
Apr 13, 2018
3.136
3.193
3.111
3.128
9,205,855
+0.02(+0.53%)
Apr 12, 2018
3.054
3.128
3.021
3.111
8,720,883
+0.02(+0.53%)
Apr 11, 2018
3.062
3.136
3.054
3.095
21,052,284
+0.09(+3.00%)
Apr 10, 2018
2.956
3.042
2.923
3.005
13,637,239
+0.04(+1.38%)
Apr 09, 2018
3.111
3.169
2.931
2.964
26,609,694
-0.28(-8.59%)
Apr 06, 2018
3.259
3.308
3.214
3.242
15,052,158
+0.00(+0.00%)
Apr 05, 2018
3.193
3.248
3.181
3.242
13,018,919
+0.02(+0.51%)
Apr 04, 2018
3.267
3.283
3.209
3.226
11,941,451
-0.02(-0.51%)
Apr 03, 2018
3.209
3.291
3.169
3.242
13,157,726
-0.01(-0.25%)
Apr 02, 2018
3.267
3.275
3.218
3.250
11,198,710
+0.02(+0.51%)
Mar 29, 2018
3.234
3.234
3.234
0
+0.06(+1.80%)
Mar 28, 2018
3.201
3.259
3.152
3.177
10,281,478
-0.07(-2.02%)
Mar 27, 2018
3.209
3.267
3.185
3.242
12,721,329
-0.02(-0.75%)
Mar 26, 2018
3.177
3.291
3.169
3.267
19,658,676
+0.12(+3.91%)
Mar 23, 2018
3.029
3.185
3.021
3.144
16,199,526
+0.17(+5.79%)
Mar 22, 2018
3.029
3.058
2.956
2.972
12,490,755
-0.06(-1.89%)
Mar 21, 2018
2.980
3.062
2.964
3.029
19,108,806
+0.08(+2.78%)
Mar 20, 2018
2.997
3.005
2.923
2.947
8,402,548
-0.05(-1.64%)
Mar 19, 2018
2.980
3.013
2.947
2.997
10,562,299
+0.03(+1.10%)
Mar 16, 2018
2.980
3.021
2.931
2.964
20,916,412
-0.02(-0.82%)
Mar 15, 2018
2.988
2.997
2.939
2.988
8,576,200
+0.00(+0.00%)
Mar 14, 2018
2.956
3.029
2.947
2.988
10,742,546
+0.05(+1.67%)
Mar 13, 2018
2.980
2.997
2.923
2.939
8,837,105
+0.00(+0.00%)
Mar 12, 2018
2.890
2.947
2.874
2.939
11,207,101
+0.02(+0.56%)
Mar 09, 2018
2.956
2.972
2.898
2.923
10,939,473
-0.04(-1.38%)
Mar 08, 2018
2.972
2.997
2.915
2.964
8,194,790
-0.01(-0.28%)
Mar 07, 2018
2.947
2.972
10,386,070
-0.07(-2.42%)
Mar 06, 2018
3.029
3.062
2.997
3.046
13,049,693
+0.08(+2.76%)
Mar 05, 2018
2.980
2.988
2.931
2.964
7,790,304
-0.02(-0.55%)
Mar 02, 2018
3.038
3.062
2.956
2.980
10,074,665
-0.02(-0.55%)
Mar 01, 2018
2.898
3.033
2.866
2.997
13,204,103
+0.07(+2.23%)
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%)
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
.