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
)
7.400
-0.590 (-7.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2015
2.680
2.819
2.664
2.770
11,860,331
+0.07(+2.73%)
Jan 29, 2015
2.631
2.729
2.615
2.697
13,018,967
-0.01(-0.30%)
Jan 28, 2015
2.795
2.844
2.680
2.705
15,803,447
-0.12(-4.34%)
Jan 27, 2015
2.803
2.844
2.754
2.828
20,657,224
+0.06(+2.06%)
Jan 26, 2015
2.623
2.791
2.591
2.770
13,992,205
+0.02(+0.59%)
Jan 23, 2015
2.868
2.885
2.721
2.754
15,105,120
-0.16(-5.60%)
Jan 22, 2015
2.917
2.958
2.852
2.917
15,087,501
+0.02(+0.85%)
Jan 21, 2015
2.999
3.032
2.852
2.893
18,192,830
-0.07(-2.21%)
Jan 20, 2015
2.983
2.991
2.901
2.958
15,488,411
+0.04(+1.40%)
Jan 16, 2015
2.852
2.975
2.852
2.917
27,844,904
+0.06(+2.00%)
Jan 15, 2015
2.762
2.868
2.713
2.860
20,545,714
+0.25(+9.37%)
Jan 14, 2015
2.713
2.734
2.533
2.615
17,032,716
+0.00(+0.00%)
Jan 13, 2015
2.877
2.877
2.591
2.615
21,061,540
-0.20(-6.98%)
Jan 12, 2015
2.819
2.901
2.803
2.811
22,086,542
+0.02(+0.59%)
Jan 09, 2015
2.680
2.819
2.664
2.795
12,822,245
+0.16(+6.21%)
Jan 08, 2015
2.738
2.783
2.623
2.631
14,476,844
-0.02(-0.62%)
Jan 07, 2015
2.664
2.754
2.611
2.648
17,548,310
-0.07(-2.70%)
Jan 06, 2015
2.443
2.762
2.427
2.721
23,778,982
+0.31(+12.88%)
Jan 05, 2015
2.403
2.452
2.329
2.411
17,440,244
+0.04(+1.72%)
Jan 02, 2015
2.255
2.386
2.231
2.370
15,987,727
+0.07(+2.84%)
Dec 31, 2014
2.296
2.305
2.305
2.305
18,142,548
+0.02(+0.71%)
Dec 30, 2014
2.247
2.378
2.231
2.288
19,969,488
+0.09(+4.09%)
Dec 29, 2014
2.231
2.231
2.166
2.198
13,418,125
-0.08(-3.58%)
Dec 26, 2014
2.264
2.321
2.231
2.280
9,095,187
+0.07(+3.33%)
Dec 24, 2014
2.133
2.206
2.206
2.206
9,967,376
+0.09(+4.25%)
Dec 23, 2014
2.141
2.223
2.108
2.117
10,903,421
-0.06(-2.63%)
Dec 22, 2014
2.313
2.321
2.125
2.174
18,469,256
-0.19(-7.96%)
Dec 19, 2014
2.354
2.423
2.296
2.362
59,144,512
+0.00(+0.00%)
Dec 18, 2014
2.239
2.378
2.223
2.362
22,737,464
+0.18(+8.24%)
Dec 17, 2014
2.100
2.206
2.055
2.182
20,518,430
+0.06(+2.69%)
Dec 16, 2014
2.247
2.280
2.076
2.125
22,688,594
-0.08(-3.70%)
Dec 15, 2014
2.378
2.427
2.206
2.206
19,143,856
-0.21(-8.78%)
Dec 12, 2014
2.492
2.509
2.411
2.419
16,017,361
-0.08(-3.27%)
Dec 11, 2014
2.484
2.599
2.468
2.501
11,353,715
-0.03(-1.29%)
Dec 10, 2014
2.631
2.676
2.525
2.533
15,903,718
-0.10(-3.73%)
Dec 09, 2014
2.599
2.725
2.599
2.631
20,148,540
+0.14(+5.57%)
Dec 08, 2014
2.574
2.586
2.435
2.492
24,465,432
-0.04(-1.61%)
Dec 05, 2014
2.501
2.591
2.452
2.533
13,203,213
-0.02(-0.96%)
Dec 04, 2014
2.509
2.640
2.476
2.558
25,324,376
+0.03(+1.29%)
Dec 03, 2014
2.443
2.607
2.427
2.525
19,144,076
+0.11(+4.75%)
Dec 02, 2014
2.394
2.546
2.370
2.411
16,477,961
-0.07(-2.96%)
Dec 01, 2014
2.337
2.509
2.329
2.484
19,583,044
+0.20(+8.57%)
Nov 28, 2014
2.394
2.427
2.264
2.288
15,386,543
-0.20(-8.20%)
Nov 26, 2014
2.484
2.492
2.492
2.492
14,844,237
+0.02(+0.66%)
Nov 25, 2014
2.296
2.492
2.288
2.476
23,001,130
+0.19(+8.21%)
Nov 24, 2014
2.329
2.362
2.266
2.288
13,894,276
-0.05(-2.10%)
Nov 21, 2014
2.370
2.411
2.296
2.337
18,393,338
+0.02(+1.06%)
Nov 20, 2014
2.288
2.354
2.247
2.313
14,930,968
+0.07(+3.28%)
Nov 19, 2014
2.403
2.427
2.215
2.239
24,616,974
-0.18(-7.43%)
Nov 18, 2014
2.264
2.443
2.247
2.419
39,640,680
+0.20(+9.23%)
Nov 17, 2014
2.206
2.231
2.117
2.215
16,240,315
+0.00(+0.00%)
Nov 14, 2014
2.010
2.247
1.986
2.215
24,726,486
+0.16(+7.54%)
Nov 13, 2014
2.027
2.100
1.953
2.059
23,517,918
+0.05(+2.44%)
Nov 12, 2014
1.986
2.039
1.929
2.010
14,177,748
+0.03(+1.65%)
Nov 11, 2014
1.945
2.027
1.908
1.978
12,504,207
+0.07(+3.42%)
Nov 10, 2014
2.010
2.027
1.880
1.912
16,104,755
-0.13(-6.40%)
Nov 07, 2014
2.027
2.068
1.937
2.043
29,092,952
+0.24(+13.12%)
Nov 06, 2014
1.724
1.957
1.696
1.806
31,622,890
+0.17(+10.50%)
Nov 05, 2014
1.659
1.782
1.634
1.634
20,595,540
-0.06(-3.38%)
Nov 04, 2014
1.831
1.863
1.692
1.692
20,186,698
-0.12(-6.76%)
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
.