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 (%)
May 31, 2017
3.465
3.563
3.408
3.522
15,636,364
+0.06(+1.65%)
May 30, 2017
3.432
3.571
3.432
3.465
14,093,455
+0.02(+0.47%)
May 26, 2017
3.498
3.498
3.416
3.449
9,511,879
+0.02(+0.48%)
May 25, 2017
3.449
3.473
3.391
3.432
8,868,733
-0.03(-0.94%)
May 24, 2017
3.408
3.465
3.310
3.465
16,339,850
+0.06(+1.68%)
May 23, 2017
3.489
3.530
3.395
3.408
16,661,955
-0.05(-1.42%)
May 22, 2017
3.473
3.522
3.440
3.457
8,005,550
-0.02(-0.47%)
May 19, 2017
3.481
3.494
3.440
3.473
13,876,607
+0.03(+0.95%)
May 18, 2017
3.473
3.522
3.408
3.440
23,899,794
-0.06(-1.64%)
May 17, 2017
3.498
3.579
3.473
3.498
17,516,356
+0.07(+1.90%)
May 16, 2017
3.400
3.484
3.375
3.432
12,219,178
+0.02(+0.72%)
May 15, 2017
3.416
3.457
3.342
3.408
15,386,716
+0.02(+0.72%)
May 12, 2017
3.367
3.453
3.367
3.383
16,120,366
+0.03(+0.98%)
May 11, 2017
3.212
3.375
3.203
3.351
21,153,442
+0.16(+5.13%)
May 10, 2017
3.122
3.228
3.114
3.187
17,279,512
+0.12(+4.00%)
May 09, 2017
3.065
3.089
2.999
3.065
15,112,322
-0.05(-1.57%)
May 08, 2017
3.105
3.122
3.048
3.114
9,170,842
+0.03(+1.06%)
May 05, 2017
2.966
3.105
2.950
3.081
12,446,769
+0.14(+4.72%)
May 04, 2017
2.950
2.950
2.881
2.942
18,978,364
-0.08(-2.70%)
May 03, 2017
2.803
3.203
2.795
3.024
43,441,080
+0.28(+10.12%)
May 02, 2017
2.746
2.819
2.738
2.746
18,007,280
-0.03(-1.18%)
May 01, 2017
2.828
2.864
2.754
2.779
12,941,341
-0.07(-2.58%)
Apr 28, 2017
2.783
2.881
2.770
2.852
15,208,717
+0.06(+2.05%)
Apr 27, 2017
2.828
2.828
2.738
2.795
18,629,546
-0.08(-2.84%)
Apr 26, 2017
2.877
2.893
2.742
2.877
26,214,826
+0.01(+0.29%)
Apr 25, 2017
3.015
3.040
2.852
2.868
22,095,950
-0.20(-6.65%)
Apr 24, 2017
3.081
3.142
3.056
3.073
14,843,701
-0.08(-2.59%)
Apr 21, 2017
3.089
3.163
3.056
3.154
20,380,848
+0.07(+2.12%)
Apr 20, 2017
3.040
3.089
3.015
3.089
11,800,324
+0.05(+1.61%)
Apr 19, 2017
3.089
3.097
2.975
3.040
23,171,044
-0.11(-3.38%)
Apr 18, 2017
3.122
3.154
3.088
3.146
11,192,630
+0.00(+0.00%)
Apr 17, 2017
3.097
3.187
3.081
3.146
10,724,092
+0.04(+1.32%)
Apr 13, 2017
3.163
3.179
3.085
3.105
13,048,260
-0.04(-1.30%)
Apr 12, 2017
3.024
3.146
3.015
3.146
17,648,040
+0.11(+3.49%)
Apr 11, 2017
2.983
3.065
2.942
3.040
14,588,710
+0.11(+3.62%)
Apr 10, 2017
2.893
2.950
2.860
2.934
8,454,943
+0.01(+0.28%)
Apr 07, 2017
2.979
3.040
2.868
2.926
23,059,252
+0.01(+0.28%)
Apr 06, 2017
2.942
2.942
2.885
2.917
7,207,360
-0.02(-0.83%)
Apr 05, 2017
2.860
2.958
2.844
2.942
14,829,543
+0.02(+0.56%)
Apr 04, 2017
2.926
2.942
2.868
2.926
9,111,150
+0.02(+0.56%)
Apr 03, 2017
2.860
2.934
2.844
2.909
15,561,456
+0.04(+1.42%)
Mar 31, 2017
2.836
2.901
2.811
2.868
11,486,395
+0.02(+0.86%)
Mar 30, 2017
2.811
2.885
2.811
2.844
8,920,567
+0.01(+0.29%)
Mar 29, 2017
2.770
2.860
2.746
2.836
10,306,215
+0.06(+2.06%)
Mar 28, 2017
2.877
2.893
2.742
2.779
16,123,278
-0.07(-2.30%)
Mar 27, 2017
2.868
2.877
2.811
2.844
10,713,198
+0.07(+2.65%)
Mar 24, 2017
2.803
2.828
2.762
2.770
8,817,511
-0.03(-1.17%)
Mar 23, 2017
2.852
2.877
2.754
2.803
14,830,341
-0.05(-1.72%)
Mar 22, 2017
2.868
2.872
2.795
2.852
9,114,412
+0.01(+0.29%)
Mar 21, 2017
2.844
2.901
2.811
2.844
13,740,223
+0.01(+0.29%)
Mar 20, 2017
2.819
2.844
2.754
2.836
9,921,737
+0.06(+2.06%)
Mar 17, 2017
2.828
2.852
2.738
2.779
16,297,911
-0.03(-1.16%)
Mar 16, 2017
2.901
2.925
2.770
2.811
13,669,052
-0.02(-0.86%)
Mar 15, 2017
2.640
2.852
2.574
2.836
23,448,358
+0.23(+8.78%)
Mar 14, 2017
2.640
2.689
2.582
2.607
15,032,153
-0.05(-1.85%)
Mar 13, 2017
2.705
2.705
2.611
2.656
12,697,156
-0.02(-0.91%)
Mar 10, 2017
2.623
2.705
2.607
2.680
12,759,136
+0.08(+3.14%)
Mar 09, 2017
2.656
2.680
2.591
2.599
9,553,178
-0.06(-2.15%)
Mar 08, 2017
2.623
2.705
2.615
2.656
9,757,870
-0.01(-0.31%)
Mar 07, 2017
2.672
2.713
2.615
2.664
11,118,262
-0.04(-1.51%)
Mar 06, 2017
2.746
2.766
2.640
2.705
11,728,915
-0.05(-1.78%)
Mar 03, 2017
2.689
2.783
2.672
2.754
19,463,840
+0.03(+1.20%)
Mar 02, 2017
2.787
2.828
2.705
2.721
19,163,574
-0.13(-4.58%)
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
.