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, 2018
3.238
3.263
3.197
3.205
9,574,067
-0.07(-2.02%)
Apr 27, 2018
3.238
3.280
3.238
3.271
4,185,192
+0.04(+1.28%)
Apr 26, 2018
3.230
3.288
3.222
3.230
9,649,695
+0.01(+0.26%)
Apr 25, 2018
3.197
3.238
3.180
3.222
8,033,215
-0.01(-0.26%)
Apr 24, 2018
3.197
3.247
3.189
3.230
6,963,085
+0.03(+1.03%)
Apr 23, 2018
3.139
3.222
3.131
3.197
8,654,746
+0.00(+0.00%)
Apr 20, 2018
3.164
3.205
3.123
3.197
6,803,292
+0.01(+0.26%)
Apr 19, 2018
3.214
3.247
3.164
3.189
7,773,704
-0.03(-1.03%)
Apr 18, 2018
3.255
3.304
3.209
3.222
13,847,558
+0.02(+0.78%)
Apr 17, 2018
3.156
3.247
3.147
3.197
10,783,629
+0.02(+0.78%)
Apr 16, 2018
3.180
3.205
3.147
3.172
15,250,484
+0.02(+0.52%)
Apr 13, 2018
3.164
3.222
3.139
3.156
9,123,806
+0.02(+0.53%)
Apr 12, 2018
3.081
3.156
3.048
3.139
8,643,156
+0.02(+0.53%)
Apr 11, 2018
3.090
3.164
3.081
3.123
20,864,652
+0.09(+3.00%)
Apr 10, 2018
2.982
3.069
2.949
3.032
13,515,695
+0.04(+1.38%)
Apr 09, 2018
3.139
3.197
2.957
2.990
26,372,530
-0.28(-8.59%)
Apr 06, 2018
3.288
3.337
3.242
3.271
14,918,003
+0.00(+0.00%)
Apr 05, 2018
3.222
3.277
3.209
3.271
12,902,886
+0.02(+0.51%)
Apr 04, 2018
3.296
3.313
3.238
3.255
11,835,021
-0.02(-0.50%)
Apr 03, 2018
3.238
3.321
3.197
3.271
13,040,456
-0.01(-0.25%)
Apr 02, 2018
3.296
3.304
3.247
3.280
11,098,899
+0.02(+0.51%)
Mar 29, 2018
3.263
3.263
3.263
0
+0.06(+1.80%)
Mar 28, 2018
3.230
3.288
3.180
3.205
10,189,842
-0.07(-2.02%)
Mar 27, 2018
3.238
3.296
3.214
3.271
12,607,948
-0.02(-0.75%)
Mar 26, 2018
3.205
3.321
3.198
3.296
19,483,464
+0.12(+3.91%)
Mar 23, 2018
3.057
3.214
3.048
3.172
16,055,145
+0.17(+5.79%)
Mar 22, 2018
3.057
3.086
2.982
2.999
12,379,429
-0.06(-1.89%)
Mar 21, 2018
3.007
3.090
2.990
3.057
18,938,496
+0.08(+2.78%)
Mar 20, 2018
3.024
3.032
2.949
2.974
8,327,658
-0.05(-1.64%)
Mar 19, 2018
3.007
3.040
2.974
3.024
10,468,161
+0.03(+1.10%)
Mar 16, 2018
3.007
3.048
2.957
2.990
20,729,992
-0.02(-0.82%)
Mar 15, 2018
3.015
3.024
2.966
3.015
8,499,763
+0.00(+0.00%)
Mar 14, 2018
2.982
3.057
2.974
3.015
10,646,802
+0.05(+1.67%)
Mar 13, 2018
3.007
3.024
2.949
2.966
8,758,343
+0.00(+0.00%)
Mar 12, 2018
2.916
2.974
2.900
2.966
11,107,216
+0.02(+0.56%)
Mar 09, 2018
2.982
2.999
2.924
2.949
10,841,973
-0.04(-1.38%)
Mar 08, 2018
2.999
3.024
2.941
2.990
8,121,752
-0.01(-0.28%)
Mar 07, 2018
2.974
2.999
10,293,502
-0.07(-2.42%)
Mar 06, 2018
3.057
3.090
3.024
3.073
12,933,386
+0.08(+2.76%)
Mar 05, 2018
3.007
3.015
2.957
2.990
7,720,872
-0.02(-0.55%)
Mar 02, 2018
3.065
3.090
2.982
3.007
9,984,873
-0.02(-0.55%)
Mar 01, 2018
2.924
3.061
2.891
3.024
13,086,420
+0.07(+2.23%)
Feb 28, 2018
2.949
2.982
2.933
2.957
11,414,246
+0.01(+0.28%)
Feb 27, 2018
2.957
2.982
2.875
2.949
10,751,992
-0.03(-1.11%)
Feb 26, 2018
2.982
3.048
2.966
2.982
9,723,925
+0.02(+0.56%)
Feb 23, 2018
2.990
3.015
2.957
2.966
9,416,790
-0.03(-1.10%)
Feb 22, 2018
2.990
2.999
10,230,108
-0.07(-2.16%)
Feb 21, 2018
3.156
3.172
3.057
3.065
17,856,234
-0.07(-2.11%)
Feb 20, 2018
3.214
3.255
3.123
3.131
16,748,768
-0.12(-3.81%)
Feb 16, 2018
3.255
3.255
3.255
0
-0.03(-1.01%)
Feb 15, 2018
3.470
3.494
3.180
3.288
28,381,786
-0.24(-6.79%)
Feb 14, 2018
3.247
3.552
3.238
3.527
25,957,624
+0.28(+8.65%)
Feb 13, 2018
3.304
3.337
3.222
3.247
7,761,171
-0.06(-1.75%)
Feb 12, 2018
3.205
3.321
3.197
3.304
11,383,314
+0.10(+3.09%)
Feb 09, 2018
3.263
3.271
3.114
3.205
16,000,180
-0.06(-1.77%)
Feb 08, 2018
3.263
3.337
3.230
3.263
11,698,174
+0.00(+0.00%)
Feb 07, 2018
3.263
3.342
3.205
3.263
15,151,023
-0.03(-1.00%)
Feb 06, 2018
3.321
3.412
3.263
3.296
14,592,720
-0.11(-3.27%)
Feb 05, 2018
3.371
3.420
3.321
3.408
9,976,782
+0.02(+0.61%)
Feb 02, 2018
3.486
3.527
3.371
3.387
12,440,183
-0.20(-5.53%)
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
.