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 (%)
Mar 28, 2013
6.539
6.580
6.473
6.539
4,562,667
-0.03(-0.50%)
Mar 27, 2013
6.481
6.588
6.440
6.572
6,337,876
+0.08(+1.27%)
Mar 26, 2013
6.522
6.522
6.432
6.489
5,844,216
-0.03(-0.51%)
Mar 25, 2013
6.654
6.671
6.465
6.522
7,236,407
-0.18(-2.71%)
Mar 22, 2013
6.638
6.737
6.580
6.704
7,939,882
+0.02(+0.25%)
Mar 21, 2013
6.588
6.728
6.555
6.687
8,442,347
+0.16(+2.53%)
Mar 20, 2013
6.563
6.613
6.497
6.522
6,964,237
-0.06(-0.88%)
Mar 19, 2013
6.547
6.654
6.506
6.580
8,233,956
+0.13(+2.07%)
Mar 18, 2013
6.511
6.560
6.366
6.446
10,059,074
+0.06(+0.88%)
Mar 15, 2013
6.422
6.503
6.366
6.390
6,302,026
-0.02(-0.38%)
Mar 14, 2013
6.228
6.455
6.220
6.414
8,118,957
+0.16(+2.58%)
Mar 13, 2013
6.463
6.483
6.244
6.253
11,280,102
-0.19(-3.01%)
Mar 12, 2013
6.358
6.527
6.349
6.446
6,998,142
+0.18(+2.84%)
Mar 11, 2013
6.422
6.422
6.253
6.269
7,033,264
-0.13(-2.02%)
Mar 08, 2013
6.301
6.495
6.244
6.398
12,357,908
+0.10(+1.54%)
Mar 07, 2013
6.358
6.442
6.277
6.301
11,175,678
-0.05(-0.76%)
Mar 06, 2013
6.075
6.358
6.059
6.349
22,040,620
+0.26(+4.24%)
Mar 05, 2013
6.144
6.204
6.079
6.091
11,279,742
+0.01(+0.13%)
Mar 04, 2013
6.099
6.188
6.043
6.083
14,648,785
-0.11(-1.83%)
Mar 01, 2013
6.204
6.244
6.127
6.196
13,404,578
+0.04(+0.66%)
Feb 28, 2013
6.293
6.301
6.123
6.156
13,430,941
-0.22(-3.42%)
Feb 27, 2013
6.382
6.422
6.325
6.374
8,897,321
-0.03(-0.50%)
Feb 26, 2013
6.358
6.438
6.220
6.406
13,705,398
+0.06(+1.02%)
Feb 25, 2013
6.253
6.382
6.253
6.341
13,293,504
+0.14(+2.21%)
Feb 22, 2013
6.131
6.204
6.071
6.204
7,311,606
+0.07(+1.19%)
Feb 21, 2013
6.051
6.236
6.043
6.131
10,032,925
+0.11(+1.74%)
Feb 20, 2013
6.317
6.333
5.978
6.026
19,519,170
-0.40(-6.16%)
Feb 19, 2013
6.438
6.526
6.325
6.422
8,483,394
-0.03(-0.50%)
Feb 15, 2013
6.624
6.729
6.406
6.455
16,335,503
-0.27(-4.08%)
Feb 14, 2013
6.446
6.826
6.438
6.729
15,808,165
+0.36(+5.58%)
Feb 13, 2013
6.459
6.487
6.366
6.374
8,220,329
-0.08(-1.25%)
Feb 12, 2013
6.446
6.519
6.390
6.455
7,282,794
+0.01(+0.13%)
Feb 11, 2013
6.527
6.560
6.438
6.446
8,505,406
-0.14(-2.09%)
Feb 08, 2013
6.721
6.721
6.576
6.584
6,130,392
-0.10(-1.45%)
Feb 07, 2013
6.616
6.778
6.560
6.681
9,955,421
+0.02(+0.36%)
Feb 06, 2013
6.648
6.697
6.624
6.656
6,640,617
+0.00(+0.00%)
Feb 04, 2013
6.640
6.745
6.616
6.656
8,954,427
-0.06(-0.84%)
Feb 01, 2013
6.729
6.778
6.568
6.713
12,673,383
+0.06(+0.97%)
Jan 31, 2013
6.745
6.753
6.527
6.648
15,756,973
-0.11(-1.55%)
Jan 30, 2013
6.939
6.984
6.721
6.753
13,822,132
-0.08(-1.18%)
Jan 29, 2013
6.802
6.923
6.770
6.834
18,133,644
+0.13(+1.93%)
Jan 28, 2013
6.883
6.891
6.624
6.705
13,432,354
-0.19(-2.70%)
Jan 25, 2013
7.182
7.230
6.842
6.891
20,759,698
-0.36(-5.01%)
Jan 24, 2013
7.602
7.626
7.246
7.254
13,255,451
-0.41(-5.37%)
Jan 23, 2013
7.925
8.006
7.650
7.666
10,551,663
-0.31(-3.85%)
Jan 22, 2013
7.715
7.997
7.658
7.973
13,882,557
+0.27(+3.57%)
Jan 18, 2013
7.650
7.731
7.626
7.699
6,882,488
+0.03(+0.42%)
Jan 17, 2013
7.739
7.828
7.634
7.666
12,492,009
-0.11(-1.35%)
Jan 16, 2013
7.771
7.820
7.699
7.771
7,385,171
-0.06(-0.72%)
Jan 15, 2013
7.666
7.892
7.626
7.828
16,544,889
+0.20(+2.65%)
Jan 14, 2013
7.650
7.715
7.610
7.626
5,680,175
+0.00(+0.00%)
Jan 11, 2013
7.650
7.682
7.561
7.626
7,317,879
-0.03(-0.42%)
Jan 10, 2013
7.634
7.699
7.594
7.658
10,003,720
+0.12(+1.61%)
Jan 09, 2013
7.618
7.674
7.506
7.537
6,301,410
-0.13(-1.69%)
Jan 08, 2013
7.561
7.691
7.472
7.666
7,053,925
+0.13(+1.71%)
Jan 07, 2013
7.545
7.622
7.513
7.537
4,470,841
-0.06(-0.74%)
Jan 04, 2013
7.489
7.610
7.432
7.594
9,365,905
-0.02(-0.21%)
Jan 03, 2013
7.941
7.981
7.569
7.610
9,419,869
-0.36(-4.46%)
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
.