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, 2015
1.490
1.490
1.490
1.490
6,497,166
-0.01(-0.55%)
Dec 30, 2015
1.498
1.531
1.482
1.498
6,776,220
-0.03(-2.14%)
Dec 29, 2015
1.539
1.572
1.498
1.531
7,008,371
+0.03(+2.19%)
Dec 28, 2015
1.572
1.588
1.490
1.498
5,976,258
-0.10(-6.15%)
Dec 24, 2015
1.556
1.597
1.597
1.597
4,887,745
+0.05(+3.17%)
Dec 23, 2015
1.547
1.588
1.539
1.547
6,972,394
-0.01(-0.53%)
Dec 22, 2015
1.531
1.572
1.523
1.556
7,780,275
+0.00(+0.00%)
Dec 21, 2015
1.556
1.597
1.531
1.556
10,403,911
+0.02(+1.06%)
Dec 18, 2015
1.506
1.588
1.466
1.539
19,862,798
+0.08(+5.62%)
Dec 17, 2015
1.523
1.523
1.433
1.457
10,142,155
-0.13(-8.25%)
Dec 16, 2015
1.580
1.597
1.498
1.588
13,555,456
+0.04(+2.65%)
Dec 15, 2015
1.572
1.572
1.482
1.547
10,748,351
+0.02(+1.07%)
Dec 14, 2015
1.629
1.637
1.515
1.531
12,952,918
-0.12(-7.43%)
Dec 11, 2015
1.580
1.695
1.564
1.654
14,324,154
+0.06(+3.59%)
Dec 10, 2015
1.597
1.654
1.572
1.597
9,208,084
-0.01(-0.51%)
Dec 09, 2015
1.613
1.637
1.560
1.605
7,883,638
+0.02(+1.55%)
Dec 08, 2015
1.637
1.654
1.547
1.580
9,193,050
-0.06(-3.50%)
Dec 07, 2015
1.703
1.728
1.605
1.637
9,903,919
-0.11(-6.10%)
Dec 04, 2015
1.662
1.748
1.662
1.744
12,123,917
+0.10(+5.97%)
Dec 03, 2015
1.654
1.678
1.588
1.646
12,020,567
+0.02(+1.00%)
Dec 02, 2015
1.637
1.679
1.580
1.629
10,105,328
-0.05(-2.93%)
Dec 01, 2015
1.580
1.687
1.580
1.678
10,056,975
+0.11(+6.77%)
Nov 30, 2015
1.556
1.605
1.543
1.572
8,856,558
+0.03(+2.13%)
Nov 27, 2015
1.539
1.566
1.531
1.539
4,236,362
-0.04(-2.59%)
Nov 25, 2015
1.564
1.580
1.580
1.580
8,386,285
+0.00(+0.00%)
Nov 24, 2015
1.482
1.592
1.466
1.580
15,413,186
+0.15(+10.29%)
Nov 23, 2015
1.425
1.474
1.408
1.433
7,154,080
+0.00(+0.00%)
Nov 20, 2015
1.531
1.547
1.433
1.433
9,759,623
-0.10(-6.42%)
Nov 19, 2015
1.515
1.547
1.490
1.531
8,588,697
+0.04(+2.75%)
Nov 18, 2015
1.441
1.490
1.408
1.490
8,310,027
+0.06(+4.00%)
Nov 17, 2015
1.506
1.523
1.433
1.433
8,363,831
-0.09(-5.91%)
Nov 16, 2015
1.523
1.563
1.498
1.523
7,577,249
+0.02(+1.64%)
Nov 13, 2015
1.433
1.506
1.433
1.498
9,001,765
+0.03(+2.23%)
Nov 12, 2015
1.400
1.506
1.400
1.466
9,825,588
-0.01(-0.56%)
Nov 11, 2015
1.457
1.502
1.425
1.474
9,837,645
+0.02(+1.69%)
Nov 10, 2015
1.441
1.474
1.425
1.449
10,905,075
-0.05(-3.28%)
Nov 09, 2015
1.441
1.506
1.425
1.498
12,176,129
+0.05(+3.39%)
Nov 06, 2015
1.474
1.498
1.425
1.449
12,538,636
-0.09(-5.85%)
Nov 05, 2015
1.588
1.597
1.490
1.539
15,660,464
-0.08(-5.05%)
Nov 04, 2015
1.687
1.711
1.613
1.621
9,952,260
-0.06(-3.41%)
Nov 03, 2015
1.637
1.703
1.613
1.678
10,569,106
-0.02(-0.97%)
Nov 02, 2015
1.637
1.719
1.613
1.695
8,700,770
+0.05(+2.99%)
Oct 30, 2015
1.703
1.760
1.646
1.646
12,113,919
-0.07(-4.29%)
Oct 29, 2015
1.768
1.801
1.658
1.719
13,147,138
-0.06(-3.23%)
Oct 28, 2015
1.891
1.965
1.768
1.777
25,555,468
-0.09(-4.82%)
Oct 27, 2015
1.842
1.899
1.809
1.867
6,038,372
+0.01(+0.44%)
Oct 26, 2015
1.891
1.940
1.850
1.859
12,201,815
-0.05(-2.58%)
Oct 23, 2015
1.859
1.924
1.785
1.908
13,372,654
+0.07(+3.56%)
Oct 22, 2015
1.728
1.867
1.728
1.842
15,919,688
+0.12(+7.14%)
Oct 21, 2015
1.768
1.785
1.719
1.719
9,071,136
-0.08(-4.55%)
Oct 20, 2015
1.728
1.818
1.728
1.801
11,457,915
+0.11(+6.28%)
Oct 19, 2015
1.736
1.793
1.670
1.695
15,703,353
-0.07(-3.72%)
Oct 16, 2015
1.859
1.891
1.760
1.760
16,227,652
-0.09(-4.87%)
Oct 15, 2015
1.834
1.875
1.781
1.850
18,342,560
-0.01(-0.44%)
Oct 14, 2015
1.760
1.875
1.756
1.859
18,002,024
+0.15(+8.61%)
Oct 13, 2015
1.703
1.760
1.695
1.711
9,177,328
+0.04(+2.45%)
Oct 12, 2015
1.867
1.891
1.609
1.670
21,073,208
-0.16(-8.93%)
Oct 09, 2015
1.834
1.863
1.803
1.834
20,338,622
+0.09(+5.16%)
Oct 08, 2015
1.695
1.859
1.695
1.744
14,338,373
-0.02(-1.39%)
Oct 07, 2015
1.744
1.793
1.728
1.768
17,525,126
+0.01(+0.47%)
Oct 06, 2015
1.695
1.785
1.678
1.760
17,728,950
+0.10(+5.91%)
Oct 05, 2015
1.490
1.662
1.490
1.662
13,635,587
+0.16(+10.93%)
Oct 02, 2015
1.433
1.506
1.408
1.498
9,404,165
+0.12(+8.93%)
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
.