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 (%)
Oct 31, 2012
7.941
8.077
7.901
8.013
11,999,252
+0.28(+3.63%)
Oct 26, 2012
7.837
7.733
7.733
7.733
7,927,166
-0.09(-1.13%)
Oct 25, 2012
7.941
7.965
7.733
7.821
9,265,174
+0.07(+0.93%)
Oct 24, 2012
7.997
8.021
7.724
7.749
9,456,909
-0.18(-2.23%)
Oct 23, 2012
8.053
8.077
7.925
7.925
6,949,563
-0.18(-2.18%)
Oct 19, 2012
8.061
8.166
7.949
8.101
13,368,362
-0.02(-0.20%)
Oct 18, 2012
8.278
8.358
8.101
8.118
8,824,686
-0.25(-2.97%)
Oct 17, 2012
8.334
8.430
8.186
8.366
6,285,299
+0.07(+0.87%)
Oct 16, 2012
8.254
8.366
8.222
8.294
6,491,051
+0.10(+1.27%)
Oct 15, 2012
8.101
8.190
7.989
8.190
8,502,369
+0.02(+0.29%)
Oct 12, 2012
8.294
8.342
8.134
8.166
7,361,704
-0.13(-1.55%)
Oct 11, 2012
8.487
8.519
8.246
8.294
8,494,566
-0.09(-1.05%)
Oct 10, 2012
8.246
8.551
8.150
8.382
9,951,408
+0.02(+0.29%)
Oct 09, 2012
8.583
8.687
8.334
8.358
10,649,563
-0.24(-2.80%)
Oct 08, 2012
8.599
8.703
8.438
8.599
9,168,926
-0.10(-1.11%)
Oct 05, 2012
8.839
8.888
8.639
8.695
13,203,119
-0.19(-2.17%)
Oct 04, 2012
8.487
8.980
8.462
8.888
21,008,126
+0.52(+6.23%)
Oct 03, 2012
8.446
8.567
8.334
8.366
11,954,303
-0.08(-0.95%)
Oct 02, 2012
8.487
8.543
8.342
8.446
15,453,003
+0.13(+1.54%)
Oct 01, 2012
8.334
8.382
8.278
8.318
13,003,083
+0.13(+1.57%)
Sep 28, 2012
8.093
8.254
7.973
8.190
15,679,417
+0.06(+0.69%)
Sep 27, 2012
7.965
8.142
7.861
8.134
12,038,381
+0.29(+3.68%)
Sep 26, 2012
7.676
7.957
7.580
7.845
12,656,513
+0.06(+0.72%)
Sep 25, 2012
8.093
8.118
7.741
7.789
15,618,500
-0.18(-2.31%)
Sep 24, 2012
8.150
8.230
7.953
7.973
12,955,197
-0.31(-3.78%)
Sep 21, 2012
8.390
8.454
8.238
8.286
24,325,802
+0.04(+0.49%)
Sep 20, 2012
8.262
8.270
8.093
8.246
13,778,978
-0.07(-0.87%)
Sep 19, 2012
8.254
8.318
8.093
8.318
13,746,086
+0.18(+2.27%)
Sep 18, 2012
8.181
8.245
7.998
8.134
19,551,410
+0.02(+0.29%)
Sep 17, 2012
8.277
8.293
7.974
8.110
15,990,622
-0.06(-0.78%)
Sep 14, 2012
7.958
8.404
7.919
8.173
32,501,132
+0.29(+3.74%)
Sep 13, 2012
7.561
8.006
7.473
7.879
24,743,480
+0.27(+3.56%)
Sep 12, 2012
7.584
7.712
7.350
7.608
15,525,480
+0.08(+1.06%)
Sep 11, 2012
7.656
7.720
7.481
7.529
8,036,048
+0.02(+0.21%)
Sep 10, 2012
7.696
7.744
7.481
7.513
14,816,633
-0.18(-2.28%)
Sep 07, 2012
7.457
7.791
7.441
7.688
22,476,618
+0.42(+5.81%)
Sep 06, 2012
7.163
7.282
7.051
7.266
11,370,056
+0.23(+3.28%)
Sep 05, 2012
7.011
7.083
6.877
7.035
5,103,085
-0.02(-0.34%)
Sep 04, 2012
7.115
7.131
6.972
7.059
10,863,911
-0.02(-0.34%)
Aug 31, 2012
6.860
7.187
6.765
7.083
11,071,772
+0.31(+4.58%)
Aug 30, 2012
6.924
6.948
6.717
6.773
6,264,141
-0.10(-1.39%)
Aug 29, 2012
7.035
7.051
6.820
6.868
10,488,238
-0.17(-2.38%)
Aug 27, 2012
7.218
7.218
7.003
7.035
8,737,437
-0.15(-2.10%)
Aug 24, 2012
7.043
7.194
6.996
7.187
10,734,743
+0.15(+2.15%)
Aug 23, 2012
7.083
7.163
6.932
7.035
15,340,381
+0.06(+0.80%)
Aug 22, 2012
6.757
6.999
6.709
6.980
9,755,303
+0.21(+3.18%)
Aug 21, 2012
6.828
6.940
6.701
6.765
9,905,866
+0.08(+1.19%)
Aug 20, 2012
6.614
6.693
6.534
6.685
5,170,040
+0.07(+1.08%)
Aug 17, 2012
6.693
6.717
6.542
6.614
4,656,122
-0.05(-0.72%)
Aug 16, 2012
6.502
6.697
6.470
6.661
9,195,428
+0.19(+2.95%)
Aug 15, 2012
6.415
6.486
6.367
6.470
6,110,034
+0.09(+1.37%)
Aug 14, 2012
6.383
6.486
6.343
6.383
7,376,489
-0.02(-0.37%)
Aug 13, 2012
6.574
6.673
6.375
6.407
10,462,188
-0.15(-2.31%)
Aug 10, 2012
6.375
6.566
6.375
6.558
11,538,269
+0.14(+2.23%)
Aug 09, 2012
6.104
6.446
6.017
6.415
13,667,760
+0.18(+2.94%)
Aug 08, 2012
6.231
6.470
6.216
6.231
14,412,251
-0.01(-0.13%)
Aug 07, 2012
6.263
6.287
6.184
6.239
9,506,937
+0.07(+1.16%)
Aug 06, 2012
6.231
6.287
6.064
6.168
11,035,619
+0.02(+0.39%)
Aug 03, 2012
6.128
6.192
6.040
6.144
16,823,828
+0.20(+3.35%)
Aug 02, 2012
6.311
6.383
5.945
5.945
26,946,094
-0.37(-5.92%)
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
.