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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 27, 2013
4.213
4.254
4.081
4.122
7,402,767
-0.02(-0.60%)
Sep 26, 2013
4.197
4.246
4.097
4.147
8,899,411
-0.07(-1.57%)
Sep 25, 2013
4.155
4.312
4.135
4.213
13,745,241
+0.10(+2.41%)
Sep 24, 2013
4.180
4.221
4.114
4.114
22,361,572
-0.11(-2.54%)
Sep 23, 2013
4.246
4.362
4.197
4.221
17,561,328
-0.07(-1.54%)
Sep 20, 2013
4.511
4.519
4.254
4.287
25,723,748
-0.30(-6.49%)
Sep 19, 2013
4.750
4.775
4.503
4.585
18,067,932
-0.13(-2.80%)
Sep 18, 2013
4.304
4.783
4.279
4.717
26,312,538
+0.37(+8.56%)
Sep 17, 2013
4.304
4.354
4.263
4.345
8,950,212
+0.06(+1.35%)
Sep 16, 2013
4.316
4.403
4.283
4.287
13,663,798
+0.01(+0.19%)
Sep 13, 2013
4.180
4.296
4.172
4.279
10,922,801
+0.06(+1.37%)
Sep 12, 2013
4.304
4.395
4.221
4.221
13,069,017
-0.26(-5.89%)
Sep 11, 2013
4.444
4.486
4.354
4.486
11,720,701
+0.07(+1.50%)
Sep 10, 2013
4.461
4.494
4.420
4.420
12,694,126
-0.12(-2.73%)
Sep 09, 2013
4.585
4.614
4.502
4.544
8,472,495
-0.03(-0.72%)
Sep 06, 2013
4.601
4.643
4.535
4.577
10,175,160
+0.08(+1.84%)
Sep 05, 2013
4.560
4.601
4.477
4.494
11,391,487
-0.13(-2.86%)
Sep 04, 2013
4.535
4.643
4.502
4.626
9,533,425
+0.02(+0.54%)
Sep 03, 2013
4.643
4.676
4.535
4.601
12,103,206
+0.06(+1.27%)
Aug 30, 2013
4.453
4.643
4.403
4.544
14,908,957
-0.01(-0.18%)
Aug 29, 2013
4.535
4.610
4.362
4.552
21,707,228
+0.01(+0.18%)
Aug 28, 2013
4.684
4.791
4.502
4.544
21,393,428
-0.12(-2.48%)
Aug 27, 2013
5.006
5.056
4.643
4.659
23,900,100
-0.21(-4.41%)
Aug 26, 2013
4.866
4.957
4.758
4.874
14,069,332
+0.05(+1.03%)
Aug 23, 2013
4.684
4.882
4.646
4.824
13,369,752
+0.14(+3.00%)
Aug 22, 2013
4.676
4.857
4.601
4.684
14,955,183
+0.10(+2.16%)
Aug 21, 2013
4.833
4.833
4.568
4.585
18,318,262
-0.30(-6.09%)
Aug 20, 2013
4.734
4.924
4.709
4.882
19,442,550
+0.17(+3.50%)
Aug 19, 2013
4.965
4.965
4.692
4.717
15,831,340
-0.17(-3.55%)
Aug 16, 2013
5.072
5.147
4.841
4.891
20,221,214
-0.12(-2.31%)
Aug 15, 2013
4.742
5.048
4.676
5.006
20,659,134
+0.23(+4.84%)
Aug 14, 2013
4.486
4.808
4.469
4.775
18,386,368
+0.32(+7.24%)
Aug 13, 2013
4.601
4.622
4.421
4.453
12,040,917
-0.15(-3.23%)
Aug 12, 2013
4.494
4.676
4.494
4.601
15,843,333
+0.27(+6.30%)
Aug 09, 2013
4.296
4.420
4.246
4.329
21,684,868
+0.01(+0.19%)
Aug 08, 2013
4.131
4.333
4.114
4.321
21,626,764
+0.25(+6.09%)
Aug 07, 2013
4.073
4.180
4.048
4.073
9,974,474
-0.02(-0.61%)
Aug 06, 2013
4.230
4.230
4.089
4.097
17,149,788
-0.12(-2.74%)
Aug 05, 2013
4.230
4.287
4.213
4.213
7,101,609
+0.00(+0.00%)
Aug 02, 2013
4.271
4.345
4.197
4.213
12,006,242
-0.02(-0.39%)
Aug 01, 2013
4.370
4.387
4.139
4.230
19,334,406
-0.09(-2.10%)
Jul 31, 2013
4.370
4.477
4.246
4.321
15,009,381
-0.02(-0.57%)
Jul 30, 2013
4.428
4.453
4.271
4.345
10,639,427
-0.08(-1.87%)
Jul 29, 2013
4.477
4.535
4.428
4.428
7,187,253
-0.09(-2.01%)
Jul 26, 2013
4.387
4.527
4.337
4.519
8,630,718
+0.08(+1.86%)
Jul 25, 2013
4.395
4.549
4.387
4.436
14,236,915
+0.01(+0.19%)
Jul 24, 2013
4.634
4.651
4.337
4.428
14,584,319
-0.26(-5.47%)
Jul 23, 2013
4.568
4.709
4.511
4.684
17,073,818
+0.08(+1.80%)
Jul 22, 2013
4.494
4.643
4.395
4.601
18,795,110
+0.36(+8.37%)
Jul 19, 2013
4.106
4.279
4.056
4.246
9,042,882
+0.19(+4.68%)
Jul 18, 2013
4.122
4.180
4.023
4.056
6,667,297
-0.06(-1.41%)
Jul 17, 2013
4.271
4.411
4.089
4.114
10,048,278
-0.10(-2.35%)
Jul 16, 2013
3.990
4.221
3.957
4.213
12,624,881
+0.26(+6.47%)
Jul 15, 2013
3.998
4.056
3.957
3.957
7,261,343
-0.05(-1.24%)
Jul 12, 2013
4.064
4.081
3.965
4.007
6,208,545
-0.08(-2.02%)
Jul 11, 2013
4.056
4.089
3.965
4.089
11,696,998
+0.27(+7.14%)
Jul 10, 2013
3.808
3.916
3.759
3.817
15,016,642
+0.02(+0.65%)
Jul 09, 2013
3.907
3.808
3.759
3.792
13,614,404
-0.01(-0.22%)
Jul 08, 2013
3.965
3.982
3.792
3.800
10,038,830
-0.12(-3.16%)
Jul 05, 2013
4.023
4.040
3.825
3.924
13,900,328
-0.26(-6.13%)
Jul 03, 2013
4.089
4.188
4.064
4.180
6,988,173
+0.13(+3.27%)
Jul 02, 2013
4.180
4.230
3.998
4.048
12,914,018
-0.17(-3.92%)
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
.