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 (%)
Dec 31, 2008
14.13
14.39
13.67
14.34
6,728,696
+0.18(+1.26%)
Dec 30, 2008
14.24
14.24
13.82
14.16
6,505,073
-0.08(-0.55%)
Dec 29, 2008
14.21
14.37
13.80
14.23
8,418,726
+0.30(+2.18%)
Dec 26, 2008
13.45
14.09
12.92
13.93
3,309,515
+0.70(+5.29%)
Dec 24, 2008
13.01
13.43
12.72
13.23
2,706,458
+0.24(+1.86%)
Dec 23, 2008
12.92
13.50
11.32
12.99
11,653,167
+0.05(+0.42%)
Dec 22, 2008
13.57
13.96
12.61
12.93
10,237,408
-0.06(-0.48%)
Dec 19, 2008
12.27
13.27
12.27
13.00
12,817,549
+0.28(+2.20%)
Dec 18, 2008
13.85
13.98
12.48
12.72
15,534,837
-1.13(-8.15%)
Dec 17, 2008
14.32
14.84
13.78
13.85
12,812,953
-0.37(-2.57%)
Dec 16, 2008
13.23
14.25
13.03
14.21
13,562,185
+1.18(+9.08%)
Dec 15, 2008
13.05
13.60
12.62
13.03
16,089,308
+0.31(+2.45%)
Dec 12, 2008
11.84
12.96
11.81
12.72
11,917,979
+0.52(+4.28%)
Dec 11, 2008
13.32
13.54
11.92
12.20
15,040,581
-0.50(-3.92%)
Dec 10, 2008
12.18
13.08
12.18
12.69
19,969,228
+1.18(+10.20%)
Dec 09, 2008
11.36
11.94
11.15
11.52
15,252,927
-0.12(-1.00%)
Dec 08, 2008
11.40
11.78
11.21
11.64
12,741,871
+1.08(+10.25%)
Dec 05, 2008
10.20
10.62
9.440
10.55
14,535,501
+0.04(+0.37%)
Dec 04, 2008
10.92
11.43
10.32
10.51
13,283,340
-0.63(-5.66%)
Dec 03, 2008
10.96
11.41
10.60
11.14
16,393,479
-0.42(-3.63%)
Dec 02, 2008
11.05
11.63
10.90
11.57
14,451,837
+0.97(+9.19%)
Dec 01, 2008
11.13
11.53
10.55
10.59
13,209,554
-0.89(-7.73%)
Nov 28, 2008
11.67
11.67
11.01
11.48
4,110,506
-0.06(-0.54%)
Nov 26, 2008
10.72
11.63
10.40
11.54
11,772,097
+0.91(+8.57%)
Nov 25, 2008
11.66
11.66
10.18
10.63
16,294,309
-0.48(-4.34%)
Nov 24, 2008
11.36
12.04
11.09
11.11
18,431,192
+0.40(+3.70%)
Nov 21, 2008
9.137
10.85
8.857
10.72
24,629,692
+2.41(+29.05%)
Nov 20, 2008
8.436
9.168
8.110
8.304
17,210,888
-0.36(-4.13%)
Nov 19, 2008
9.534
9.935
8.631
8.662
17,405,700
-0.70(-7.48%)
Nov 18, 2008
9.378
9.884
9.043
9.363
13,848,080
-0.11(-1.15%)
Nov 17, 2008
9.199
10.12
9.012
9.472
14,939,564
-0.05(-0.49%)
Nov 14, 2008
10.51
11.04
9.487
9.518
22,473,434
-0.98(-9.34%)
Nov 13, 2008
9.160
10.55
8.257
10.50
17,744,138
+1.62(+18.23%)
Nov 12, 2008
10.02
10.02
8.826
8.880
17,599,964
-1.56(-14.91%)
Nov 11, 2008
10.13
10.76
9.938
10.44
12,613,491
-0.15(-1.40%)
Nov 10, 2008
10.49
10.69
10.04
10.58
11,811,929
+0.79(+8.11%)
Nov 07, 2008
9.503
10.39
9.386
9.791
12,519,720
+0.45(+4.83%)
Nov 06, 2008
10.53
10.81
9.261
9.339
18,160,616
-0.70(-6.98%)
Nov 05, 2008
9.752
10.29
9.386
10.04
15,180,097
+0.05(+0.47%)
Nov 04, 2008
8.763
10.10
8.763
9.993
11,354,253
+1.62(+19.33%)
Nov 03, 2008
8.359
8.942
8.195
8.374
9,909,169
+0.26(+3.16%)
Oct 31, 2008
8.522
8.748
8.055
8.117
15,169,957
-0.66(-7.54%)
Oct 30, 2008
8.561
8.833
7.822
8.779
20,658,908
+0.72(+8.88%)
Oct 29, 2008
6.997
8.289
6.958
8.063
22,916,060
+1.46(+22.03%)
Oct 28, 2008
6.467
6.685
5.962
6.607
12,557,442
+0.65(+10.84%)
Oct 27, 2008
6.670
6.849
5.954
5.962
11,771,122
-0.90(-13.05%)
Oct 24, 2008
5.331
7.028
5.331
6.857
15,934,035
+0.67(+10.82%)
Oct 23, 2008
6.709
7.417
6.047
6.187
18,013,598
-0.88(-12.45%)
Oct 22, 2008
7.806
7.861
6.950
7.067
13,692,275
-1.04(-12.78%)
Oct 21, 2008
8.608
8.896
8.094
8.102
9,893,137
-1.18(-12.67%)
Oct 20, 2008
8.530
9.316
8.296
9.277
8,838,095
+0.91(+10.88%)
Oct 17, 2008
7.954
9.830
7.954
8.366
13,254,766
-0.26(-3.07%)
Oct 16, 2008
10.12
10.12
8.195
8.631
22,139,420
-1.37(-13.70%)
Oct 15, 2008
10.97
11.35
9.977
10.00
13,936,421
-1.13(-10.14%)
Oct 14, 2008
10.76
11.62
10.40
11.13
17,567,754
+0.89(+8.66%)
Oct 13, 2008
10.82
11.04
9.580
10.24
9,655,455
+0.05(+0.46%)
Oct 10, 2008
11.99
12.23
9.339
10.20
21,263,310
-2.08(-16.93%)
Oct 09, 2008
12.40
12.59
11.68
12.27
13,341,149
-0.33(-2.65%)
Oct 08, 2008
11.09
12.69
11.07
12.61
24,396,286
+2.01(+18.94%)
Oct 07, 2008
11.04
11.32
10.55
10.60
17,573,406
+0.09(+0.89%)
Oct 06, 2008
11.67
11.78
9.503
10.51
18,020,928
-0.53(-4.80%)
Oct 03, 2008
10.71
11.95
10.71
11.04
12,909,177
+0.05(+0.42%)
Oct 02, 2008
12.51
12.62
10.93
10.99
16,037,677
-2.19(-16.60%)
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
.