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 (%)
Jun 28, 2013
3.761
4.238
3.736
4.197
25,442,062
+0.38(+9.91%)
Jun 27, 2013
3.835
3.901
3.736
3.819
14,455,690
+0.07(+1.75%)
Jun 26, 2013
3.843
3.868
3.728
3.753
20,610,576
-0.21(-5.39%)
Jun 25, 2013
4.000
4.066
3.950
3.967
9,947,605
-0.04(-1.03%)
Jun 24, 2013
4.074
4.115
3.975
4.008
23,873,566
-0.13(-3.18%)
Jun 21, 2013
4.148
4.230
4.000
4.140
19,174,684
-0.02(-0.40%)
Jun 20, 2013
4.197
4.337
4.074
4.156
48,866,108
-0.38(-8.35%)
Jun 19, 2013
4.749
4.790
4.526
4.535
13,281,021
-0.21(-4.51%)
Jun 18, 2013
4.790
4.856
4.683
4.749
8,960,748
-0.08(-1.70%)
Jun 17, 2013
4.806
4.967
4.782
4.831
8,647,835
+0.04(+0.86%)
Jun 14, 2013
4.971
4.987
4.782
4.790
8,712,336
-0.16(-3.16%)
Jun 13, 2013
4.749
4.963
4.732
4.946
10,877,578
+0.11(+2.21%)
Jun 12, 2013
4.782
4.979
4.749
4.839
12,507,011
-0.05(-1.01%)
Jun 11, 2013
4.839
5.029
4.790
4.889
18,139,228
-0.31(-6.01%)
Jun 10, 2013
5.119
5.300
5.061
5.201
8,628,520
+0.04(+0.80%)
Jun 07, 2013
5.284
5.337
5.078
5.160
11,989,198
-0.26(-4.71%)
Jun 06, 2013
5.349
5.456
5.292
5.415
13,634,506
+0.06(+1.08%)
Jun 05, 2013
5.341
5.469
5.284
5.358
10,642,439
+0.06(+1.09%)
Jun 04, 2013
5.333
5.366
5.226
5.300
8,877,269
-0.12(-2.28%)
Jun 03, 2013
5.341
5.473
5.308
5.424
19,032,586
+0.15(+2.81%)
May 31, 2013
5.168
5.284
5.070
5.275
15,761,426
+0.03(+0.63%)
May 30, 2013
4.930
5.267
4.913
5.242
20,513,968
+0.42(+8.70%)
May 29, 2013
4.683
4.823
4.650
4.823
10,303,050
+0.17(+3.72%)
May 28, 2013
4.798
4.798
4.576
4.650
11,853,691
-0.12(-2.59%)
May 24, 2013
4.782
4.856
4.724
4.773
11,373,907
-0.04(-0.85%)
May 23, 2013
4.819
4.922
4.790
4.815
15,383,690
+0.14(+2.99%)
May 22, 2013
4.584
4.922
4.576
4.675
21,265,092
+0.16(+3.65%)
May 21, 2013
4.477
4.625
4.395
4.510
15,676,166
-0.16(-3.35%)
May 20, 2013
4.345
4.724
4.321
4.666
16,792,362
+0.34(+7.79%)
May 17, 2013
4.370
4.436
4.321
4.329
23,228,298
-0.13(-2.95%)
May 16, 2013
4.280
4.498
4.263
4.461
20,943,332
+0.12(+2.65%)
May 15, 2013
4.337
4.411
4.321
4.345
25,517,114
-0.04(-0.94%)
May 13, 2013
4.469
4.477
4.378
4.387
7,622,630
-0.12(-2.74%)
May 10, 2013
4.469
4.535
4.395
4.510
15,590,027
-0.09(-1.97%)
May 09, 2013
4.576
4.856
4.514
4.601
17,272,260
-0.01(-0.18%)
May 08, 2013
4.477
4.716
4.448
4.609
23,362,754
+0.26(+6.06%)
May 07, 2013
4.329
4.391
4.296
4.345
19,007,824
-0.03(-0.75%)
May 06, 2013
4.428
4.428
4.370
4.378
8,815,944
-0.02(-0.56%)
May 03, 2013
4.411
4.436
4.362
4.403
14,193,924
+0.00(+0.00%)
May 02, 2013
4.461
4.510
4.387
4.403
14,902,475
-0.02(-0.37%)
May 01, 2013
4.378
4.494
4.329
4.419
20,217,450
-0.06(-1.29%)
Apr 30, 2013
4.411
4.477
4.308
4.477
26,737,100
+0.00(+0.00%)
Apr 29, 2013
4.518
4.617
4.362
4.477
17,219,902
-0.04(-0.91%)
Apr 26, 2013
4.675
4.658
4.436
4.518
16,720,280
-0.14(-3.00%)
Apr 25, 2013
4.749
4.810
4.625
4.658
18,632,828
+0.00(+0.00%)
Apr 24, 2013
4.551
4.699
4.481
4.658
13,148,756
+0.21(+4.81%)
Apr 23, 2013
4.485
4.510
4.362
4.444
14,943,056
-0.08(-1.82%)
Apr 22, 2013
4.419
4.559
4.411
4.526
18,058,588
+0.14(+3.19%)
Apr 19, 2013
4.469
4.551
4.312
4.387
20,653,710
+0.04(+0.95%)
Apr 18, 2013
4.214
4.411
4.136
4.345
23,393,102
+0.23(+5.60%)
Apr 17, 2013
4.461
4.461
4.090
4.115
25,010,888
-0.34(-7.58%)
Apr 16, 2013
4.683
4.708
4.337
4.452
28,328,972
-0.02(-0.55%)
Apr 15, 2013
4.798
4.872
4.428
4.477
34,058,704
-0.72(-13.92%)
Apr 12, 2013
5.498
5.498
5.160
5.201
28,355,624
-0.40(-7.06%)
Apr 11, 2013
5.777
5.835
5.563
5.596
14,435,883
-0.19(-3.27%)
Apr 10, 2013
5.926
5.926
5.745
5.786
13,065,547
-0.19(-3.17%)
Apr 09, 2013
5.810
6.024
5.769
5.975
12,083,507
+0.20(+3.42%)
Apr 08, 2013
5.810
5.843
5.728
5.777
10,197,550
-0.04(-0.71%)
Apr 05, 2013
5.991
6.057
5.732
5.819
16,208,759
-0.07(-1.12%)
Apr 04, 2013
5.753
5.983
5.679
5.884
16,678,347
+0.08(+1.42%)
Apr 03, 2013
6.131
6.189
5.720
5.802
22,261,808
-0.37(-6.00%)
Apr 02, 2013
6.419
6.428
6.140
6.172
11,057,966
-0.30(-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
.