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, 2018
2.215
2.280
2.174
2.215
17,446,518
-0.02(-0.73%)
Nov 29, 2018
2.247
2.321
2.223
2.231
15,138,333
+0.02(+0.74%)
Nov 28, 2018
2.108
2.272
2.084
2.215
15,651,297
+0.11(+5.04%)
Nov 27, 2018
2.157
2.174
2.043
2.108
12,330,396
-0.06(-2.64%)
Nov 26, 2018
2.198
2.247
2.149
2.166
10,248,916
-0.05(-2.21%)
Nov 23, 2018
2.166
2.231
2.137
2.215
8,127,693
+0.02(+0.74%)
Nov 21, 2018
2.198
2.198
2.198
0
+0.07(+3.06%)
Nov 20, 2018
2.117
2.149
2.035
2.133
13,994,382
+0.02(+1.16%)
Nov 19, 2018
2.117
2.182
2.092
2.108
12,281,548
+0.02(+0.78%)
Nov 16, 2018
2.051
2.117
2.039
2.092
17,726,130
+0.07(+3.64%)
Nov 15, 2018
2.018
2.043
1.961
2.018
13,640,840
+0.01(+0.41%)
Nov 14, 2018
1.994
2.043
1.945
2.010
29,032,554
+0.02(+1.23%)
Nov 13, 2018
2.059
2.092
1.978
1.986
21,054,554
-0.07(-3.57%)
Nov 12, 2018
2.100
2.125
2.059
2.059
14,301,553
-0.06(-2.70%)
Nov 09, 2018
2.141
2.149
2.076
2.117
18,298,568
-0.06(-2.63%)
Nov 08, 2018
2.125
2.223
2.051
2.174
30,192,818
-0.01(-0.37%)
Nov 07, 2018
2.223
2.239
2.149
2.182
21,462,240
-0.02(-1.11%)
Nov 06, 2018
2.247
2.255
2.190
2.206
11,427,976
-0.03(-1.46%)
Nov 05, 2018
2.247
2.313
2.198
2.239
16,301,955
-0.01(-0.36%)
Nov 02, 2018
2.264
2.288
2.223
2.247
13,997,449
-0.01(-0.36%)
Nov 01, 2018
2.174
2.304
2.174
2.255
27,317,220
+0.14(+6.56%)
Oct 31, 2018
2.141
2.174
2.108
2.117
15,690,120
-0.07(-3.36%)
Oct 30, 2018
2.133
2.198
2.112
2.190
20,667,772
+0.04(+1.90%)
Oct 29, 2018
2.141
2.239
2.100
2.149
15,637,912
-0.01(-0.38%)
Oct 26, 2018
2.149
2.247
2.133
2.157
21,474,388
+0.03(+1.54%)
Oct 25, 2018
2.231
2.272
2.108
2.125
22,850,734
-0.13(-5.80%)
Oct 24, 2018
2.305
2.329
2.231
2.255
16,182,224
-0.05(-2.13%)
Oct 23, 2018
2.362
2.394
2.288
2.305
21,645,264
+0.00(+0.00%)
Oct 22, 2018
2.362
2.370
2.272
2.305
19,906,682
-0.09(-3.75%)
Oct 19, 2018
2.354
2.411
2.337
2.394
22,249,224
+0.07(+2.81%)
Oct 18, 2018
2.329
2.398
2.309
2.329
14,158,285
-0.01(-0.35%)
Oct 17, 2018
2.370
2.419
2.328
2.337
15,030,459
-0.02(-1.04%)
Oct 16, 2018
2.394
2.411
2.325
2.362
13,832,441
-0.01(-0.34%)
Oct 15, 2018
2.403
2.468
2.321
2.370
17,991,712
+0.02(+0.69%)
Oct 12, 2018
2.411
2.411
2.292
2.354
15,107,205
-0.07(-2.70%)
Oct 11, 2018
2.362
2.460
2.341
2.419
25,105,394
+0.11(+4.59%)
Oct 10, 2018
2.231
2.362
2.198
2.313
21,110,892
+0.07(+3.28%)
Oct 09, 2018
2.280
2.296
2.218
2.239
13,835,035
-0.04(-1.79%)
Oct 08, 2018
2.215
2.288
2.194
2.280
10,393,093
+0.02(+1.09%)
Oct 05, 2018
2.272
2.313
2.251
2.255
15,934,048
+0.01(+0.36%)
Oct 04, 2018
2.272
2.313
2.231
2.247
16,777,696
-0.02(-1.08%)
Oct 03, 2018
2.313
2.317
2.235
2.272
10,967,915
-0.02(-1.07%)
Oct 02, 2018
2.288
2.349
2.280
2.296
18,545,942
+0.05(+2.18%)
Oct 01, 2018
2.206
2.280
2.182
2.247
16,010,090
+0.04(+1.85%)
Sep 28, 2018
2.255
2.288
2.198
2.206
18,662,124
-0.02(-1.10%)
Sep 27, 2018
2.272
2.296
2.223
2.231
22,507,264
-0.08(-3.53%)
Sep 26, 2018
2.427
2.427
2.268
2.313
20,822,422
-0.11(-4.71%)
Sep 25, 2018
2.419
2.476
2.411
2.427
8,995,007
+0.02(+1.02%)
Sep 24, 2018
2.443
2.476
2.394
2.403
12,036,842
-0.01(-0.34%)
Sep 21, 2018
2.411
2.476
2.370
2.411
28,604,292
-0.05(-1.99%)
Sep 20, 2018
2.509
2.525
2.403
2.460
9,919,711
-0.02(-0.66%)
Sep 19, 2018
2.460
2.525
2.443
2.476
12,211,217
+0.02(+0.66%)
Sep 18, 2018
2.484
2.509
2.435
2.460
8,838,010
+0.00(+0.00%)
Sep 17, 2018
2.386
2.492
2.370
2.460
17,116,872
+0.10(+4.15%)
Sep 14, 2018
2.370
2.427
2.337
2.362
17,943,088
+0.01(+0.35%)
Sep 13, 2018
2.345
2.378
2.272
2.354
13,999,954
+0.05(+2.13%)
Sep 12, 2018
2.215
2.354
2.202
2.305
12,877,770
+0.07(+3.30%)
Sep 11, 2018
2.223
2.247
2.182
2.231
8,716,869
-0.01(-0.36%)
Sep 10, 2018
2.305
2.337
2.223
2.239
9,117,074
-0.07(-3.18%)
Sep 07, 2018
2.280
2.337
2.247
2.313
7,702,464
+0.02(+1.07%)
Sep 06, 2018
2.321
2.378
2.276
2.288
7,438,080
+0.00(+0.00%)
Sep 05, 2018
2.329
2.337
2.272
2.288
6,218,066
-0.02(-1.06%)
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
.