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 29, 2016
4.378
4.700
4.370
4.700
29,619,024
+0.44(+10.25%)
Apr 28, 2016
3.950
4.271
3.925
4.263
24,573,270
+0.39(+10.00%)
Apr 27, 2016
3.900
3.921
3.793
3.875
17,966,308
+0.02(+0.43%)
Apr 26, 2016
3.859
3.908
3.768
3.859
12,661,214
+0.04(+1.08%)
Apr 25, 2016
3.826
3.875
3.727
3.818
12,653,827
-0.01(-0.22%)
Apr 22, 2016
3.842
3.925
3.776
3.826
16,754,736
-0.04(-1.07%)
Apr 21, 2016
3.851
3.925
3.760
3.867
23,343,770
+0.15(+3.99%)
Apr 20, 2016
3.834
3.941
3.694
3.719
27,820,784
-0.06(-1.53%)
Apr 19, 2016
3.661
3.801
3.645
3.776
16,215,178
+0.21(+6.02%)
Apr 18, 2016
3.595
3.607
3.504
3.562
11,244,164
+0.06(+1.65%)
Apr 15, 2016
3.447
3.541
3.381
3.504
10,728,508
+0.10(+2.91%)
Apr 14, 2016
3.537
3.595
3.282
3.405
23,908,764
-0.16(-4.62%)
Apr 13, 2016
3.496
3.702
3.471
3.570
26,582,876
-0.11(-2.92%)
Apr 12, 2016
3.504
3.686
3.422
3.678
26,183,968
+0.20(+5.69%)
Apr 11, 2016
3.356
3.504
3.331
3.480
20,408,348
+0.26(+7.93%)
Apr 08, 2016
3.150
3.265
3.142
3.224
21,071,778
+0.10(+3.17%)
Apr 07, 2016
3.026
3.175
3.018
3.125
27,228,786
+0.17(+5.87%)
Apr 06, 2016
2.878
2.952
2.845
2.952
18,344,634
+0.04(+1.42%)
Apr 05, 2016
2.869
2.927
2.791
2.911
17,145,076
+0.10(+3.52%)
Apr 04, 2016
2.845
2.861
2.729
2.812
15,622,678
-0.06(-2.01%)
Apr 01, 2016
2.688
2.878
2.647
2.869
17,134,700
+0.07(+2.35%)
Mar 31, 2016
2.894
2.952
2.803
2.803
22,041,580
-0.03(-1.16%)
Mar 30, 2016
2.779
2.845
2.680
2.836
29,830,864
+0.07(+2.38%)
Mar 29, 2016
2.490
2.787
2.490
2.771
23,358,004
+0.28(+11.26%)
Mar 28, 2016
2.490
2.523
2.416
2.490
7,246,439
+0.00(+0.00%)
Mar 24, 2016
2.441
2.490
2.490
2.490
15,900,212
+0.07(+2.72%)
Mar 23, 2016
2.523
2.540
2.383
2.424
21,002,352
-0.19(-7.26%)
Mar 22, 2016
2.639
2.688
2.589
2.614
17,013,036
+0.01(+0.32%)
Mar 21, 2016
2.540
2.651
2.527
2.606
12,213,382
+0.02(+0.64%)
Mar 18, 2016
2.589
2.664
2.552
2.589
25,943,306
+0.02(+0.64%)
Mar 17, 2016
2.663
2.713
2.556
2.573
21,818,638
-0.02(-0.95%)
Mar 16, 2016
2.383
2.606
2.325
2.597
19,884,132
+0.16(+6.78%)
Mar 15, 2016
2.342
2.457
2.301
2.432
13,433,178
+0.05(+2.08%)
Mar 14, 2016
2.449
2.523
2.366
2.383
13,221,548
-0.05(-2.03%)
Mar 11, 2016
2.482
2.564
2.416
2.432
13,770,637
-0.06(-2.32%)
Mar 10, 2016
2.383
2.523
2.366
2.490
18,395,202
+0.13(+5.59%)
Mar 09, 2016
2.309
2.424
2.210
2.358
27,823,370
+0.00(+0.00%)
Mar 08, 2016
2.515
2.560
2.292
2.358
22,452,386
-0.13(-5.30%)
Mar 07, 2016
2.540
2.581
2.449
2.490
26,197,926
+0.02(+1.00%)
Mar 04, 2016
2.531
2.639
2.432
2.465
41,291,232
-0.07(-2.61%)
Mar 03, 2016
2.391
2.614
2.391
2.531
35,534,692
+0.14(+5.86%)
Mar 02, 2016
2.366
2.424
2.342
2.391
16,683,991
+0.02(+0.69%)
Mar 01, 2016
2.457
2.465
2.325
2.375
24,205,138
-0.05(-2.04%)
Feb 29, 2016
2.424
2.474
2.395
2.424
19,154,168
+0.03(+1.38%)
Feb 26, 2016
2.366
2.465
2.342
2.391
27,504,076
-0.07(-2.68%)
Feb 25, 2016
2.399
2.474
2.383
2.457
35,833,820
-0.16(-6.29%)
Feb 24, 2016
2.639
2.771
2.540
2.622
22,726,458
+0.09(+3.58%)
Feb 23, 2016
2.523
2.573
2.482
2.531
13,289,924
+0.06(+2.33%)
Feb 22, 2016
2.366
2.490
2.358
2.474
18,440,956
+0.02(+1.01%)
Feb 19, 2016
2.449
2.564
2.408
2.449
17,271,060
-0.04(-1.66%)
Feb 18, 2016
2.259
2.597
2.243
2.490
27,957,944
+0.17(+7.47%)
Feb 17, 2016
2.284
2.342
2.193
2.317
19,895,114
+0.07(+3.31%)
Feb 16, 2016
2.276
2.490
2.235
2.243
32,565,682
-0.23(-9.33%)
Feb 12, 2016
2.309
2.474
2.474
2.474
26,826,226
+0.08(+3.45%)
Feb 11, 2016
2.416
2.540
2.292
2.391
45,883,276
+0.27(+12.84%)
Feb 10, 2016
1.962
2.129
1.896
2.119
20,852,872
+0.12(+5.76%)
Feb 09, 2016
2.053
2.136
1.954
2.004
37,741,892
-0.01(-0.41%)
Feb 08, 2016
2.094
2.136
2.004
2.012
34,128,016
+0.12(+6.09%)
Feb 05, 2016
1.616
1.938
1.583
1.896
24,072,334
+0.22(+13.30%)
Feb 04, 2016
1.542
1.764
1.542
1.674
25,325,010
+0.17(+11.54%)
Feb 03, 2016
1.385
1.501
1.377
1.501
17,303,970
+0.14(+10.30%)
Feb 02, 2016
1.393
1.435
1.336
1.361
7,019,195
-0.07(-4.62%)
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
.