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 (%)
Nov 30, 2012
8.150
8.222
8.021
8.085
7,638,761
-0.15(-1.85%)
Nov 29, 2012
8.318
8.382
8.150
8.238
7,606,740
-0.06(-0.68%)
Nov 28, 2012
7.925
8.310
7.917
8.294
10,834,952
+0.07(+0.88%)
Nov 27, 2012
8.262
8.438
8.214
8.222
12,291,041
-0.12(-1.44%)
Nov 26, 2012
8.069
8.374
7.941
8.342
10,240,559
+0.22(+2.77%)
Nov 23, 2012
7.981
8.158
7.901
8.118
3,997,066
+0.16(+2.02%)
Nov 21, 2012
7.692
7.981
7.660
7.957
7,268,033
+0.21(+2.69%)
Nov 20, 2012
7.676
7.821
7.620
7.749
6,181,726
+0.03(+0.42%)
Nov 19, 2012
7.813
7.861
7.668
7.716
6,932,175
+0.09(+1.16%)
Nov 16, 2012
7.444
7.636
7.380
7.628
14,108,342
+0.15(+2.04%)
Nov 15, 2012
7.700
7.741
7.452
7.476
12,438,860
-0.18(-2.41%)
Nov 14, 2012
8.029
8.053
7.628
7.660
11,969,829
-0.35(-4.40%)
Nov 13, 2012
8.077
8.150
7.993
8.013
10,762,705
-0.18(-2.25%)
Nov 12, 2012
8.254
8.278
8.110
8.198
8,722,017
-0.08(-0.97%)
Nov 09, 2012
8.190
8.350
8.174
8.278
19,803,114
+0.14(+1.78%)
Nov 08, 2012
7.877
8.222
7.813
8.134
31,902,952
+0.60(+7.99%)
Nov 07, 2012
7.556
7.596
7.203
7.532
17,660,030
+0.02(+0.32%)
Nov 06, 2012
7.492
7.572
7.420
7.508
11,957,996
+0.11(+1.52%)
Nov 05, 2012
7.556
7.596
7.396
7.396
9,138,575
-0.12(-1.60%)
Nov 02, 2012
7.869
7.877
7.460
7.516
14,704,287
-0.43(-5.35%)
Nov 01, 2012
8.029
8.037
7.917
7.941
7,537,288
-0.07(-0.90%)
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%)
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
.