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, 2019
3.914
3.946
3.864
3.881
13,490,704
-0.02(-0.42%)
Dec 30, 2019
3.783
3.897
3.774
3.897
12,443,198
+0.11(+3.03%)
Dec 27, 2019
3.824
3.840
3.774
3.783
10,560,475
-0.04(-1.07%)
Dec 26, 2019
3.824
3.897
3.807
3.824
11,296,763
+0.04(+1.08%)
Dec 24, 2019
3.660
3.783
3.645
3.783
9,794,544
+0.14(+3.82%)
Dec 23, 2019
3.521
3.652
3.512
3.643
10,902,450
+0.16(+4.46%)
Dec 20, 2019
3.488
3.562
3.480
3.488
18,396,282
-0.04(-1.16%)
Dec 19, 2019
3.504
3.553
3.455
3.529
24,021,856
+0.02(+0.47%)
Dec 18, 2019
3.447
3.512
3.414
3.512
14,271,924
+0.07(+1.90%)
Dec 17, 2019
3.521
3.521
3.447
3.447
15,230,846
-0.06(-1.64%)
Dec 16, 2019
3.562
3.594
3.488
3.504
14,163,749
-0.05(-1.38%)
Dec 13, 2019
3.553
3.627
3.545
3.553
15,101,713
-0.02(-0.46%)
Dec 12, 2019
3.668
3.701
3.553
3.570
12,413,105
-0.05(-1.36%)
Dec 11, 2019
3.512
3.627
3.496
3.619
12,030,160
+0.12(+3.51%)
Dec 10, 2019
3.512
3.529
3.463
3.496
7,364,837
+0.02(+0.47%)
Dec 09, 2019
3.553
3.553
3.463
3.480
8,680,675
-0.02(-0.47%)
Dec 06, 2019
3.562
3.570
3.496
3.496
12,443,853
-0.14(-3.83%)
Dec 05, 2019
3.570
3.660
3.570
3.635
9,481,997
+0.06(+1.60%)
Dec 04, 2019
3.733
3.742
3.578
3.578
11,090,422
-0.15(-3.96%)
Dec 03, 2019
3.619
3.733
3.619
3.725
23,514,810
+0.15(+4.12%)
Dec 02, 2019
3.521
3.594
3.496
3.578
8,700,256
+0.03(+0.92%)
Nov 29, 2019
3.480
3.570
3.447
3.545
8,432,820
+0.07(+2.12%)
Nov 27, 2019
3.480
3.508
3.439
3.471
10,905,883
-0.04(-1.17%)
Nov 26, 2019
3.439
3.529
3.435
3.512
14,794,451
+0.08(+2.39%)
Nov 25, 2019
3.463
3.512
3.431
3.431
12,038,589
-0.05(-1.41%)
Nov 22, 2019
3.562
3.566
3.471
3.480
9,080,399
-0.04(-1.16%)
Nov 21, 2019
3.570
3.627
3.504
3.521
17,626,874
-0.07(-2.05%)
Nov 20, 2019
3.504
3.594
3.496
3.594
11,948,833
+0.10(+2.81%)
Nov 19, 2019
3.471
3.553
3.463
3.496
12,567,265
+0.00(+0.00%)
Nov 18, 2019
3.431
3.521
3.431
3.496
12,132,093
+0.05(+1.43%)
Nov 15, 2019
3.471
3.521
3.439
3.447
10,627,407
-0.05(-1.41%)
Nov 14, 2019
3.537
3.537
3.439
3.496
19,616,400
+0.00(+0.00%)
Nov 13, 2019
3.570
3.602
3.488
3.496
19,402,572
-0.02(-0.47%)
Nov 12, 2019
3.390
3.529
3.349
3.512
23,970,362
+0.13(+3.87%)
Nov 11, 2019
3.406
3.471
3.381
3.381
14,268,559
-0.03(-0.96%)
Nov 08, 2019
3.373
3.512
3.357
3.414
16,272,534
-0.06(-1.65%)
Nov 07, 2019
3.783
3.807
3.332
3.471
37,314,988
-0.47(-11.85%)
Nov 06, 2019
3.946
3.979
3.873
3.938
20,775,024
+0.02(+0.63%)
Nov 05, 2019
3.848
3.938
3.774
3.914
22,396,600
+0.00(+0.00%)
Nov 04, 2019
3.938
3.971
3.897
3.914
12,898,723
-0.05(-1.24%)
Nov 01, 2019
3.946
3.987
3.881
3.963
13,278,305
-0.01(-0.21%)
Oct 31, 2019
3.971
4.077
3.930
3.971
20,070,504
+0.04(+1.04%)
Oct 30, 2019
3.905
3.967
3.819
3.930
15,732,129
+0.02(+0.63%)
Oct 29, 2019
3.815
3.938
3.799
3.905
10,969,365
+0.06(+1.49%)
Oct 28, 2019
3.881
3.905
3.791
3.848
12,326,167
-0.10(-2.49%)
Oct 25, 2019
3.930
4.028
3.889
3.946
15,288,707
+0.07(+1.69%)
Oct 24, 2019
3.799
3.889
3.783
3.881
12,253,068
+0.11(+2.82%)
Oct 23, 2019
3.807
3.832
3.758
3.774
11,487,939
+0.01(+0.22%)
Oct 22, 2019
3.758
3.783
3.652
3.766
12,098,593
+0.06(+1.55%)
Oct 21, 2019
3.840
3.856
3.701
3.709
10,417,831
-0.11(-2.79%)
Oct 18, 2019
3.848
3.889
3.758
3.815
8,749,892
-0.02(-0.64%)
Oct 17, 2019
3.791
3.905
3.758
3.840
8,885,703
+0.05(+1.30%)
Oct 16, 2019
3.733
3.799
3.701
3.791
9,714,518
+0.10(+2.66%)
Oct 15, 2019
3.766
3.799
3.684
3.693
14,103,577
-0.12(-3.22%)
Oct 14, 2019
3.766
3.881
3.758
3.815
6,985,321
+0.05(+1.30%)
Oct 11, 2019
3.856
3.889
3.750
3.766
16,922,434
-0.12(-3.16%)
Oct 10, 2019
3.938
3.955
3.774
3.889
20,800,764
-0.04(-1.04%)
Oct 09, 2019
3.971
4.004
3.914
3.930
14,220,680
-0.07(-1.64%)
Oct 08, 2019
4.020
4.036
3.955
3.995
18,622,580
+0.06(+1.46%)
Oct 07, 2019
3.963
4.020
3.930
3.938
8,555,397
-0.05(-1.23%)
Oct 04, 2019
3.930
4.020
3.914
3.987
10,792,905
+0.07(+1.67%)
Oct 03, 2019
3.955
4.094
3.922
3.922
22,378,110
-0.05(-1.24%)
Oct 02, 2019
3.946
3.995
3.881
3.971
18,000,708
+0.10(+2.54%)
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
.