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 (%)
Apr 30, 2019
2.652
2.693
2.627
2.627
15,765,160
-0.02(-0.62%)
Apr 29, 2019
2.685
2.701
2.635
2.644
8,381,131
-0.07(-2.74%)
Apr 26, 2019
2.652
2.734
2.652
2.718
11,645,744
+0.08(+3.13%)
Apr 25, 2019
2.685
2.701
2.602
2.635
12,562,451
-0.04(-1.54%)
Apr 24, 2019
2.627
2.701
2.602
2.677
11,971,641
+0.07(+2.86%)
Apr 23, 2019
2.561
2.668
2.561
2.602
10,490,528
-0.02(-0.63%)
Apr 22, 2019
2.668
2.685
2.602
2.619
8,567,553
-0.05(-1.86%)
Apr 18, 2019
2.759
2.776
2.652
2.668
12,242,884
-0.11(-3.87%)
Apr 17, 2019
2.858
2.875
2.751
2.776
10,986,049
-0.08(-2.89%)
Apr 16, 2019
2.817
2.875
2.809
2.858
8,143,597
-0.03(-1.14%)
Apr 15, 2019
2.834
2.908
2.821
2.891
7,938,151
+0.02(+0.86%)
Apr 12, 2019
2.891
2.908
2.850
2.867
9,614,524
+0.00(+0.00%)
Apr 11, 2019
2.850
2.940
2.842
2.867
10,386,502
-0.04(-1.42%)
Apr 10, 2019
2.949
2.990
2.908
2.908
7,094,620
-0.07(-2.22%)
Apr 09, 2019
2.957
2.974
2.924
2.974
6,752,671
+0.04(+1.41%)
Apr 08, 2019
2.933
2.957
2.900
2.933
9,923,583
+0.04(+1.43%)
Apr 05, 2019
2.875
2.908
2.834
2.891
10,249,795
+0.02(+0.86%)
Apr 04, 2019
2.751
2.883
2.726
2.867
9,098,893
+0.07(+2.36%)
Apr 03, 2019
2.776
2.838
2.751
2.800
13,711,423
+0.02(+0.89%)
Apr 02, 2019
2.767
2.809
2.751
2.776
9,241,922
+0.02(+0.60%)
Apr 01, 2019
2.858
2.875
2.726
2.759
11,593,707
-0.08(-2.91%)
Mar 29, 2019
2.858
2.900
2.825
2.842
11,169,775
+0.01(+0.29%)
Mar 28, 2019
2.883
2.883
2.784
2.834
10,611,919
-0.09(-3.11%)
Mar 27, 2019
2.974
2.990
2.924
2.924
11,774,815
-0.06(-1.94%)
Mar 26, 2019
2.949
3.007
2.933
2.982
8,631,260
-0.01(-0.28%)
Mar 25, 2019
2.891
3.007
2.891
2.990
13,409,145
+0.12(+4.02%)
Mar 22, 2019
2.850
2.900
2.829
2.875
12,044,604
+0.02(+0.58%)
Mar 21, 2019
2.834
2.867
2.776
2.858
11,870,235
+0.02(+0.87%)
Mar 20, 2019
2.734
2.858
2.679
2.834
13,338,485
+0.09(+3.31%)
Mar 19, 2019
2.767
2.784
2.718
2.743
8,790,045
+0.01(+0.30%)
Mar 18, 2019
2.809
2.825
2.726
2.734
10,420,709
-0.06(-2.07%)
Mar 15, 2019
2.809
2.825
2.718
2.792
24,509,736
+0.02(+0.60%)
Mar 14, 2019
2.776
2.805
2.751
2.776
8,215,228
-0.07(-2.61%)
Mar 13, 2019
2.891
2.933
2.834
2.850
12,440,126
-0.01(-0.29%)
Mar 12, 2019
2.784
2.875
2.776
2.858
13,070,734
+0.10(+3.59%)
Mar 11, 2019
2.776
2.784
2.701
2.759
12,202,382
-0.02(-0.60%)
Mar 08, 2019
2.677
2.792
2.652
2.776
15,767,742
+0.18(+7.01%)
Mar 07, 2019
2.610
2.660
2.586
2.594
13,482,064
-0.02(-0.95%)
Mar 06, 2019
2.701
2.718
2.619
2.619
10,124,081
-0.07(-2.46%)
Mar 05, 2019
2.677
2.710
2.635
2.685
10,856,002
+0.01(+0.31%)
Mar 04, 2019
2.635
2.710
2.577
2.677
28,073,906
+0.02(+0.93%)
Mar 01, 2019
2.710
2.792
2.639
2.652
15,747,042
-0.10(-3.60%)
Feb 28, 2019
2.784
2.809
2.743
2.751
11,557,598
-0.03(-1.19%)
Feb 27, 2019
2.842
2.858
2.759
2.784
20,538,262
-0.07(-2.60%)
Feb 26, 2019
2.900
2.933
2.825
2.858
22,196,620
-0.06(-1.98%)
Feb 25, 2019
2.990
3.024
2.900
2.916
17,279,286
-0.08(-2.75%)
Feb 22, 2019
3.057
3.073
2.990
2.999
15,493,442
-0.02(-0.55%)
Feb 21, 2019
3.106
3.139
2.982
3.015
27,300,962
-0.12(-3.95%)
Feb 20, 2019
3.123
3.164
3.073
3.139
24,540,310
+0.02(+0.80%)
Feb 19, 2019
2.908
3.147
2.891
3.114
30,988,066
+0.23(+8.02%)
Feb 15, 2019
2.726
2.883
2.668
2.883
18,717,612
+0.19(+7.06%)
Feb 14, 2019
2.660
2.776
2.635
2.693
28,832,068
+0.04(+1.56%)
Feb 13, 2019
2.660
2.710
2.610
2.652
11,679,459
-0.01(-0.31%)
Feb 12, 2019
2.767
2.767
2.619
2.660
17,112,896
-0.09(-3.30%)
Feb 11, 2019
2.792
2.809
2.743
2.751
8,196,564
-0.06(-2.06%)
Feb 08, 2019
2.751
2.834
2.751
2.809
10,411,639
+0.06(+2.10%)
Feb 07, 2019
2.792
2.817
2.718
2.751
12,887,435
-0.04(-1.48%)
Feb 06, 2019
2.809
2.867
2.767
2.792
20,463,696
-0.05(-1.74%)
Feb 05, 2019
2.759
2.842
2.743
2.842
10,721,695
+0.08(+2.99%)
Feb 04, 2019
2.743
2.784
2.734
2.759
8,676,049
-0.02(-0.89%)
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
.